Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.34 | 13.51 | 13.32 | 13.50 | 402,636 | +0.08(+0.63%) |
Dec 30, 2019 | 13.49 | 13.55 | 13.41 | 13.42 | 482,279 | -0.05(-0.38%) |
Dec 27, 2019 | 13.57 | 13.59 | 13.46 | 13.47 | 339,205 | -0.08(-0.56%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.52 | 13.55 | 306,730 | +0.03(+0.19%) |
Dec 24, 2019 | 13.54 | 13.59 | 13.51 | 13.52 | 463,933 | -0.02(-0.12%) |
Dec 23, 2019 | 13.38 | 13.54 | 13.34 | 13.54 | 293,763 | +0.16(+1.20%) |
Dec 20, 2019 | 13.36 | 13.40 | 13.29 | 13.38 | 294,863 | +0.11(+0.83%) |
Dec 19, 2019 | 13.28 | 13.31 | 13.24 | 13.27 | 461,085 | +0.01(+0.06%) |
Dec 18, 2019 | 13.19 | 13.33 | 13.19 | 13.26 | 273,980 | +0.05(+0.40%) |
Dec 17, 2019 | 13.22 | 13.31 | 13.15 | 13.21 | 199,695 | +0.04(+0.28%) |
Dec 16, 2019 | 13.06 | 13.22 | 13.06 | 13.17 | 240,692 | +0.19(+1.44%) |
Dec 13, 2019 | 13.13 | 13.21 | 12.97 | 12.98 | 306,046 | -0.11(-0.87%) |
Dec 12, 2019 | 12.84 | 13.12 | 12.84 | 13.10 | 464,231 | +0.26(+2.02%) |
Dec 11, 2019 | 12.83 | 12.92 | 12.81 | 12.84 | 244,952 | -0.02(-0.12%) |
Dec 10, 2019 | 12.84 | 12.90 | 12.80 | 12.85 | 188,935 | +0.02(+0.19%) |
Dec 09, 2019 | 12.77 | 12.89 | 12.71 | 12.83 | 336,365 | -0.01(-0.06%) |
Dec 06, 2019 | 12.59 | 12.87 | 12.59 | 12.84 | 346,024 | +0.25(+2.00%) |
Dec 05, 2019 | 12.68 | 12.72 | 12.54 | 12.58 | 491,721 | -0.06(-0.45%) |
Dec 04, 2019 | 12.54 | 12.68 | 12.54 | 12.64 | 183,604 | +0.20(+1.57%) |
Dec 03, 2019 | 12.55 | 12.55 | 12.40 | 12.45 | 401,478 | -0.19(-1.48%) |
Dec 02, 2019 | 12.68 | 12.76 | 12.62 | 12.63 | 196,800 | +0.02(+0.13%) |
Nov 29, 2019 | 12.66 | 12.70 | 12.59 | 12.62 | 167,661 | -0.15(-1.15%) |
Nov 27, 2019 | 12.73 | 12.79 | 12.66 | 12.76 | 214,650 | +0.05(+0.38%) |
Nov 26, 2019 | 12.87 | 12.87 | 12.68 | 12.71 | 386,972 | -0.14(-1.08%) |
Nov 25, 2019 | 12.80 | 12.87 | 12.77 | 12.85 | 316,951 | +0.03(+0.25%) |
Nov 22, 2019 | 12.89 | 12.93 | 12.80 | 12.82 | 168,768 | -0.03(-0.25%) |
Nov 21, 2019 | 12.70 | 12.88 | 12.67 | 12.85 | 266,885 | +0.20(+1.54%) |
Nov 20, 2019 | 12.53 | 12.74 | 12.46 | 12.66 | 176,342 | +0.13(+1.04%) |
Nov 19, 2019 | 12.68 | 12.70 | 12.52 | 12.53 | 357,776 | -0.20(-1.53%) |
Nov 18, 2019 | 12.82 | 12.82 | 12.68 | 12.72 | 260,986 | -0.19(-1.45%) |
Nov 15, 2019 | 12.84 | 12.95 | 12.84 | 12.91 | 105,787 | +0.12(+0.95%) |
Nov 14, 2019 | 12.84 | 12.91 | 12.75 | 12.79 | 199,553 | -0.06(-0.44%) |
Nov 13, 2019 | 12.87 | 12.90 | 12.80 | 12.84 | 170,131 | -0.07(-0.57%) |
Nov 12, 2019 | 13.03 | 13.10 | 12.86 | 12.92 | 287,057 | -0.08(-0.62%) |
Nov 11, 2019 | 12.98 | 13.05 | 12.91 | 13.00 | 152,933 | -0.08(-0.62%) |
Nov 08, 2019 | 13.05 | 13.10 | 12.94 | 13.08 | 197,675 | -0.06(-0.43%) |
Nov 07, 2019 | 13.06 | 13.18 | 13.05 | 13.14 | 161,771 | +0.20(+1.53%) |
Nov 06, 2019 | 13.21 | 13.24 | 12.90 | 12.94 | 316,674 | -0.32(-2.42%) |
Nov 05, 2019 | 13.24 | 13.34 | 13.17 | 13.26 | 287,889 | +0.06(+0.49%) |
Nov 04, 2019 | 12.92 | 13.23 | 12.92 | 13.19 | 357,998 | +0.41(+3.18%) |
Nov 01, 2019 | 12.54 | 12.80 | 12.53 | 12.79 | 359,063 | +0.31(+2.48%) |
Oct 31, 2019 | 12.49 | 12.50 | 12.36 | 12.48 | 384,420 | -0.05(-0.39%) |
Oct 30, 2019 | 12.83 | 12.83 | 12.49 | 12.53 | 354,374 | -0.28(-2.22%) |
Oct 29, 2019 | 12.69 | 12.91 | 12.65 | 12.81 | 158,856 | +0.07(+0.57%) |
Oct 28, 2019 | 12.87 | 12.93 | 12.73 | 12.74 | 207,805 | -0.09(-0.70%) |
Oct 25, 2019 | 12.71 | 12.85 | 12.70 | 12.83 | 118,949 | +0.11(+0.90%) |
Oct 24, 2019 | 12.83 | 12.85 | 12.65 | 12.71 | 134,790 | -0.06(-0.48%) |
Oct 23, 2019 | 12.65 | 12.81 | 12.60 | 12.78 | 118,441 | +0.10(+0.80%) |
Oct 22, 2019 | 12.55 | 12.81 | 12.49 | 12.67 | 146,645 | +0.16(+1.30%) |
Oct 21, 2019 | 12.32 | 12.52 | 12.32 | 12.51 | 123,274 | +0.22(+1.79%) |
Oct 18, 2019 | 12.36 | 12.44 | 12.29 | 12.29 | 92,625 | -0.08(-0.62%) |
Oct 17, 2019 | 12.40 | 12.45 | 12.34 | 12.37 | 103,814 | +0.00(+0.03%) |
Oct 16, 2019 | 12.48 | 12.58 | 12.36 | 12.36 | 209,232 | -0.16(-1.30%) |
Oct 15, 2019 | 12.46 | 12.67 | 12.44 | 12.53 | 443,943 | +0.04(+0.29%) |
Oct 14, 2019 | 12.44 | 12.52 | 12.35 | 12.49 | 109,967 | -0.02(-0.16%) |
Oct 11, 2019 | 12.45 | 12.62 | 12.42 | 12.51 | 395,965 | +0.19(+1.52%) |
Oct 10, 2019 | 12.19 | 12.36 | 12.19 | 12.32 | 272,996 | +0.14(+1.13%) |
Oct 09, 2019 | 12.17 | 12.23 | 12.15 | 12.19 | 181,095 | +0.13(+1.08%) |
Oct 08, 2019 | 12.18 | 12.25 | 12.06 | 12.06 | 216,527 | -0.24(-1.92%) |
Oct 07, 2019 | 12.41 | 12.47 | 12.29 | 12.29 | 279,870 | -0.11(-0.92%) |
Oct 04, 2019 | 12.36 | 12.41 | 12.26 | 12.41 | 372,225 | +0.07(+0.59%) |
Oct 03, 2019 | 12.15 | 12.34 | 12.03 | 12.33 | 373,337 | +0.15(+1.27%) |
Oct 02, 2019 | 12.41 | 12.44 | 12.16 | 12.18 | 359,802 | -0.33(-2.60%) |