Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.65 | 10.75 | 10.48 | 10.61 | 796,500 | -0.26(-2.39%) |
Jan 30, 2020 | 10.70 | 10.87 | 10.65 | 10.87 | 1,799,605 | -0.06(-0.55%) |
Jan 29, 2020 | 11.05 | 11.06 | 10.89 | 10.93 | 158,265 | -0.11(-0.95%) |
Jan 28, 2020 | 10.96 | 11.09 | 10.91 | 11.04 | 88,539 | +0.13(+1.24%) |
Jan 27, 2020 | 10.88 | 11.03 | 10.82 | 10.90 | 235,642 | -0.30(-2.68%) |
Jan 24, 2020 | 11.26 | 11.27 | 11.09 | 11.20 | 220,400 | -0.25(-2.18%) |
Jan 23, 2020 | 11.36 | 11.47 | 11.27 | 11.45 | 205,167 | -0.21(-1.84%) |
Jan 22, 2020 | 11.80 | 11.80 | 11.65 | 11.66 | 101,760 | -0.33(-2.73%) |
Jan 21, 2020 | 12.00 | 12.09 | 11.98 | 11.99 | 135,684 | -0.10(-0.80%) |
Jan 17, 2020 | 12.08 | 12.09 | 12.03 | 12.09 | 56,900 | +0.05(+0.40%) |
Jan 16, 2020 | 11.96 | 12.12 | 11.96 | 12.04 | 80,140 | +0.10(+0.84%) |
Jan 15, 2020 | 11.97 | 11.97 | 11.83 | 11.94 | 205,980 | -0.10(-0.83%) |
Jan 14, 2020 | 12.03 | 12.05 | 11.97 | 12.04 | 102,613 | +0.07(+0.58%) |
Jan 13, 2020 | 12.07 | 12.09 | 11.93 | 11.97 | 140,928 | -0.20(-1.64%) |
Jan 10, 2020 | 12.25 | 12.25 | 12.12 | 12.17 | 269,700 | -0.10(-0.81%) |
Jan 09, 2020 | 12.22 | 12.31 | 12.08 | 12.27 | 1,863,192 | -0.16(-1.29%) |
Jan 08, 2020 | 12.82 | 12.84 | 12.18 | 12.43 | 506,160 | -0.46(-3.57%) |
Jan 07, 2020 | 12.87 | 12.93 | 12.77 | 12.89 | 128,824 | -0.04(-0.31%) |
Jan 06, 2020 | 13.06 | 13.09 | 12.88 | 12.93 | 407,560 | -0.02(-0.15%) |
Jan 03, 2020 | 13.03 | 13.07 | 12.82 | 12.95 | 347,700 | +0.37(+2.94%) |
Jan 02, 2020 | 12.55 | 12.61 | 12.50 | 12.58 | 55,047 | +0.00(+0.00%) |
Dec 31, 2019 | 12.49 | 12.68 | 12.46 | 12.58 | 18,400 | -0.09(-0.71%) |
Dec 30, 2019 | 12.78 | 12.78 | 12.59 | 12.67 | 30,386 | -0.01(-0.08%) |
Dec 27, 2019 | 12.70 | 12.70 | 12.60 | 12.68 | 25,700 | +0.01(+0.08%) |
Dec 26, 2019 | 12.61 | 12.70 | 12.61 | 12.67 | 29,626 | +0.13(+1.04%) |
Dec 24, 2019 | 12.49 | 12.54 | 12.49 | 12.54 | 10,300 | +0.06(+0.48%) |
Dec 23, 2019 | 12.38 | 12.48 | 12.37 | 12.48 | 27,559 | +0.08(+0.65%) |
Dec 20, 2019 | 12.52 | 12.52 | 12.35 | 12.40 | 58,200 | -0.14(-1.12%) |
Dec 19, 2019 | 12.51 | 12.62 | 12.49 | 12.54 | 37,957 | +0.04(+0.32%) |
Dec 18, 2019 | 12.44 | 12.54 | 12.40 | 12.50 | 30,719 | +0.00(+0.00%) |
Dec 17, 2019 | 12.44 | 12.52 | 12.44 | 12.50 | 89,821 | +0.13(+1.05%) |
Dec 16, 2019 | 12.37 | 12.38 | 12.34 | 12.37 | 35,030 | +0.11(+0.90%) |
Dec 13, 2019 | 12.18 | 12.39 | 12.18 | 12.26 | 47,300 | +0.11(+0.91%) |
Dec 12, 2019 | 12.07 | 12.21 | 12.07 | 12.15 | 39,317 | +0.09(+0.75%) |
Dec 11, 2019 | 12.10 | 12.14 | 11.98 | 12.06 | 77,691 | -0.10(-0.80%) |
Dec 10, 2019 | 12.09 | 12.19 | 12.05 | 12.16 | 23,109 | +0.06(+0.48%) |
Dec 09, 2019 | 12.02 | 12.12 | 12.01 | 12.10 | 18,188 | -0.01(-0.08%) |
Dec 06, 2019 | 11.90 | 12.26 | 11.88 | 12.11 | 50,600 | +0.15(+1.25%) |
Dec 05, 2019 | 12.06 | 12.10 | 11.96 | 11.96 | 30,540 | +0.00(+0.00%) |
Dec 04, 2019 | 11.83 | 12.01 | 11.83 | 11.96 | 93,369 | +0.40(+3.46%) |
Dec 03, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 354,732 | +0.09(+0.78%) |
Dec 02, 2019 | 11.55 | 11.55 | 11.44 | 11.47 | 27,386 | +0.08(+0.70%) |
Nov 29, 2019 | 11.70 | 11.70 | 11.34 | 11.39 | 73,500 | -0.52(-4.33%) |
Nov 27, 2019 | 11.96 | 11.96 | 11.83 | 11.91 | 3,800 | -0.05(-0.42%) |
Nov 26, 2019 | 11.94 | 11.96 | 11.88 | 11.95 | 7,768 | +0.08(+0.67%) |
Nov 25, 2019 | 11.79 | 11.88 | 11.78 | 11.88 | 11,332 | -0.00(-0.04%) |
Nov 22, 2019 | 11.95 | 11.95 | 11.79 | 11.88 | 2,500 | -0.09(-0.75%) |
Nov 21, 2019 | 11.81 | 12.01 | 11.81 | 11.97 | 53,250 | +0.28(+2.40%) |
Nov 20, 2019 | 11.42 | 11.73 | 11.42 | 11.69 | 36,192 | +0.34(+2.97%) |
Nov 19, 2019 | 11.47 | 11.49 | 11.31 | 11.35 | 85,701 | -0.30(-2.56%) |
Nov 18, 2019 | 11.72 | 11.76 | 11.63 | 11.65 | 23,127 | -0.20(-1.68%) |
Nov 15, 2019 | 11.64 | 11.88 | 11.64 | 11.85 | 29,400 | +0.17(+1.46%) |
Nov 14, 2019 | 11.80 | 11.83 | 11.65 | 11.68 | 43,812 | -0.05(-0.43%) |
Nov 13, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 3,947 | +0.08(+0.72%) |
Nov 12, 2019 | 11.74 | 11.77 | 11.63 | 11.65 | 4,955 | -0.00(-0.03%) |
Nov 11, 2019 | 11.70 | 11.74 | 11.65 | 11.65 | 4,263 | -0.11(-0.94%) |
Nov 08, 2019 | 11.50 | 11.77 | 11.46 | 11.76 | 20,700 | +0.10(+0.86%) |
Nov 07, 2019 | 11.75 | 11.82 | 11.66 | 11.66 | 22,748 | +0.09(+0.78%) |
Nov 06, 2019 | 11.73 | 11.83 | 11.50 | 11.57 | 43,961 | -0.13(-1.11%) |
Nov 05, 2019 | 11.68 | 11.75 | 11.68 | 11.70 | 13,076 | +0.12(+1.04%) |
Nov 04, 2019 | 11.70 | 11.75 | 11.56 | 11.58 | 64,213 | +0.09(+0.79%) |