Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.82 | 12.85 | 12.82 | 12.82 | 4,445 | +0.01(+0.07%) |
Dec 30, 2019 | 12.94 | 12.94 | 12.81 | 12.81 | 3,323 | +0.01(+0.10%) |
Dec 27, 2019 | 12.75 | 12.80 | 12.74 | 12.80 | 3,361 | -0.02(-0.17%) |
Dec 26, 2019 | 12.88 | 12.88 | 12.82 | 12.82 | 11,096 | -0.01(-0.11%) |
Dec 24, 2019 | 12.78 | 12.83 | 12.78 | 12.83 | 5,530 | +0.20(+1.57%) |
Dec 23, 2019 | 12.53 | 12.63 | 12.53 | 12.63 | 4,435 | +0.10(+0.81%) |
Dec 20, 2019 | 12.54 | 12.58 | 12.51 | 12.53 | 4,011 | -0.01(-0.07%) |
Dec 19, 2019 | 12.32 | 12.54 | 12.32 | 12.54 | 14,436 | +0.18(+1.42%) |
Dec 18, 2019 | 12.29 | 12.41 | 12.29 | 12.37 | 5,312 | +0.10(+0.83%) |
Dec 17, 2019 | 12.27 | 12.27 | 12.26 | 12.27 | 7,911 | -0.10(-0.81%) |
Dec 16, 2019 | 12.29 | 12.52 | 12.29 | 12.37 | 48,267 | +0.18(+1.48%) |
Dec 13, 2019 | 12.24 | 12.24 | 12.19 | 12.19 | 1,649 | +0.04(+0.35%) |
Dec 12, 2019 | 12.04 | 12.16 | 12.04 | 12.14 | 23,237 | +0.15(+1.29%) |
Dec 11, 2019 | 11.86 | 11.99 | 11.86 | 11.99 | 2,808 | +0.10(+0.88%) |
Dec 10, 2019 | 11.86 | 11.88 | 11.86 | 11.88 | 1,993 | -0.01(-0.10%) |
Dec 09, 2019 | 11.93 | 11.93 | 11.90 | 11.90 | 799 | +0.05(+0.44%) |
Dec 06, 2019 | 11.79 | 11.92 | 11.79 | 11.84 | 302,866 | +0.11(+0.97%) |
Dec 05, 2019 | 11.74 | 11.77 | 11.72 | 11.73 | 21,067 | +0.09(+0.78%) |
Dec 04, 2019 | 11.49 | 11.64 | 11.49 | 11.64 | 3,115 | +0.30(+2.61%) |
Dec 03, 2019 | 11.26 | 11.36 | 11.26 | 11.34 | 6,324 | -0.06(-0.56%) |
Dec 02, 2019 | 11.41 | 11.43 | 11.36 | 11.41 | 11,050 | +0.02(+0.15%) |
Nov 29, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 1,209 | +0.04(+0.33%) |
Nov 27, 2019 | 11.45 | 11.45 | 11.32 | 11.35 | 17,919 | -0.11(-0.99%) |
Nov 26, 2019 | 11.61 | 11.61 | 11.44 | 11.47 | 6,381 | -0.26(-2.25%) |
Nov 25, 2019 | 11.83 | 11.83 | 11.71 | 11.73 | 7,560 | -0.10(-0.88%) |
Nov 22, 2019 | 11.77 | 11.83 | 11.74 | 11.83 | 6,925 | +0.11(+0.97%) |
Nov 21, 2019 | 11.65 | 11.72 | 11.65 | 11.72 | 4,140 | -0.02(-0.16%) |
Nov 20, 2019 | 11.74 | 11.74 | 11.67 | 11.74 | 4,976 | -0.01(-0.07%) |
Nov 19, 2019 | 11.83 | 11.83 | 11.75 | 11.75 | 2,266 | -0.12(-1.04%) |
Nov 18, 2019 | 11.88 | 11.88 | 11.87 | 11.87 | 4,520 | -0.09(-0.79%) |
Nov 15, 2019 | 11.82 | 11.99 | 11.82 | 11.97 | 2,308 | +0.24(+2.06%) |
Nov 14, 2019 | 11.77 | 11.81 | 11.69 | 11.73 | 12,802 | -0.09(-0.75%) |
Nov 13, 2019 | 11.87 | 11.87 | 11.71 | 11.81 | 150,160 | -0.23(-1.91%) |
Nov 12, 2019 | 12.13 | 12.15 | 12.04 | 12.04 | 1,821 | -0.21(-1.74%) |
Nov 11, 2019 | 12.23 | 12.26 | 12.23 | 12.26 | 40,518 | -0.06(-0.46%) |
Nov 08, 2019 | 12.32 | 12.32 | 12.30 | 12.31 | 8,025 | -0.07(-0.57%) |
Nov 07, 2019 | 12.45 | 12.45 | 12.24 | 12.38 | 176,810 | -0.03(-0.25%) |
Nov 06, 2019 | 12.48 | 12.54 | 12.42 | 12.42 | 3,373 | -0.06(-0.48%) |
Nov 05, 2019 | 12.45 | 12.48 | 12.45 | 12.48 | 13,387 | +0.04(+0.29%) |
Nov 04, 2019 | 12.50 | 12.50 | 12.44 | 12.44 | 8,849 | +0.09(+0.74%) |
Nov 01, 2019 | 12.07 | 12.35 | 12.07 | 12.35 | 989 | +0.28(+2.33%) |
Oct 31, 2019 | 12.16 | 12.16 | 12.02 | 12.07 | 5,787 | +0.02(+0.21%) |
Oct 30, 2019 | 12.10 | 12.10 | 12.03 | 12.04 | 4,762 | -0.09(-0.75%) |
Oct 29, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 383 | +0.03(+0.21%) |
Oct 28, 2019 | 12.14 | 12.14 | 12.11 | 12.11 | 2,625 | +0.06(+0.51%) |
Oct 25, 2019 | 12.04 | 12.05 | 12.04 | 12.05 | 109 | +0.15(+1.26%) |
Oct 24, 2019 | 11.96 | 12.03 | 11.85 | 11.90 | 52,037 | -0.07(-0.57%) |
Oct 23, 2019 | 11.88 | 11.97 | 11.88 | 11.97 | 6,547 | +0.12(+1.04%) |
Oct 22, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 110,944 | +0.20(+1.72%) |
Oct 21, 2019 | 11.62 | 11.64 | 11.60 | 11.64 | 10,343 | -0.08(-0.66%) |
Oct 18, 2019 | 11.74 | 11.74 | 11.71 | 11.72 | 3,298 | +0.09(+0.78%) |
Oct 17, 2019 | 11.66 | 11.66 | 11.60 | 11.63 | 7,853 | +0.01(+0.10%) |
Oct 16, 2019 | 11.54 | 11.63 | 11.54 | 11.62 | 3,688 | -0.07(-0.57%) |
Oct 15, 2019 | 11.71 | 11.71 | 11.67 | 11.68 | 1,412 | -0.02(-0.16%) |
Oct 14, 2019 | 11.73 | 11.74 | 11.70 | 11.70 | 3,804 | -0.03(-0.26%) |
Oct 11, 2019 | 11.76 | 11.82 | 11.73 | 11.73 | 6,046 | +0.11(+0.94%) |
Oct 10, 2019 | 11.62 | 11.63 | 11.62 | 11.63 | 389 | +0.06(+0.49%) |
Oct 09, 2019 | 11.67 | 11.67 | 11.57 | 11.57 | 25,392 | +0.03(+0.27%) |
Oct 08, 2019 | 11.62 | 11.62 | 11.54 | 11.54 | 15,498 | +0.00(+0.03%) |
Oct 07, 2019 | 11.69 | 11.69 | 11.53 | 11.53 | 102,898 | -0.20(-1.71%) |
Oct 04, 2019 | 11.72 | 11.73 | 11.72 | 11.73 | 439 | +0.14(+1.20%) |
Oct 03, 2019 | 11.48 | 11.60 | 11.48 | 11.60 | 5,873 | +0.21(+1.81%) |
Oct 02, 2019 | 11.40 | 11.40 | 11.39 | 11.39 | 928 | -0.09(-0.75%) |