Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.77 | 12.84 | 12.70 | 12.72 | 760,461 | -0.07(-0.55%) |
Dec 30, 2019 | 12.84 | 12.89 | 12.71 | 12.79 | 856,424 | -0.05(-0.38%) |
Dec 27, 2019 | 12.75 | 12.86 | 12.73 | 12.84 | 582,155 | +0.09(+0.72%) |
Dec 26, 2019 | 12.71 | 12.77 | 12.66 | 12.75 | 477,924 | +0.10(+0.78%) |
Dec 24, 2019 | 12.74 | 12.74 | 12.63 | 12.65 | 266,821 | -0.09(-0.72%) |
Dec 23, 2019 | 12.64 | 12.75 | 12.57 | 12.74 | 1,217,978 | +0.08(+0.61%) |
Dec 20, 2019 | 12.51 | 12.68 | 12.44 | 12.66 | 1,673,837 | +0.20(+1.58%) |
Dec 19, 2019 | 12.37 | 12.49 | 12.37 | 12.46 | 951,389 | +0.06(+0.45%) |
Dec 18, 2019 | 12.36 | 12.41 | 12.23 | 12.41 | 1,043,552 | +0.07(+0.57%) |
Dec 17, 2019 | 12.15 | 12.34 | 12.13 | 12.34 | 891,742 | +0.21(+1.74%) |
Dec 16, 2019 | 12.13 | 12.20 | 12.08 | 12.13 | 801,227 | +0.03(+0.23%) |
Dec 13, 2019 | 12.13 | 12.15 | 12.05 | 12.10 | 451,510 | -0.03(-0.23%) |
Dec 12, 2019 | 12.02 | 12.21 | 12.02 | 12.13 | 734,294 | +0.11(+0.88%) |
Dec 11, 2019 | 12.11 | 12.12 | 11.99 | 12.02 | 900,450 | -0.08(-0.70%) |
Dec 10, 2019 | 12.20 | 12.20 | 12.06 | 12.10 | 1,017,216 | -0.11(-0.92%) |
Dec 09, 2019 | 12.34 | 12.38 | 12.13 | 12.22 | 1,247,282 | -0.07(-0.57%) |
Dec 06, 2019 | 12.10 | 12.31 | 12.07 | 12.29 | 2,116,045 | +0.23(+1.89%) |
Dec 05, 2019 | 12.04 | 12.10 | 12.00 | 12.06 | 931,142 | +0.01(+0.11%) |
Dec 04, 2019 | 12.02 | 12.08 | 11.96 | 12.05 | 1,045,043 | +0.04(+0.35%) |
Dec 03, 2019 | 12.01 | 12.02 | 11.93 | 12.00 | 840,493 | +0.02(+0.17%) |
Dec 02, 2019 | 11.98 | 12.08 | 11.94 | 11.98 | 877,696 | +0.03(+0.23%) |
Nov 29, 2019 | 11.97 | 12.01 | 11.94 | 11.96 | 428,212 | -0.02(-0.17%) |
Nov 27, 2019 | 11.81 | 11.98 | 11.80 | 11.98 | 720,629 | +0.21(+1.82%) |
Nov 26, 2019 | 11.75 | 11.82 | 11.74 | 11.76 | 883,499 | +0.02(+0.18%) |
Nov 25, 2019 | 11.73 | 11.80 | 11.71 | 11.74 | 542,168 | +0.04(+0.35%) |
Nov 22, 2019 | 11.68 | 11.73 | 11.64 | 11.70 | 455,111 | +0.02(+0.18%) |
Nov 21, 2019 | 11.82 | 11.82 | 11.65 | 11.68 | 499,427 | -0.14(-1.17%) |
Nov 20, 2019 | 11.76 | 11.87 | 11.71 | 11.82 | 781,613 | +0.02(+0.18%) |
Nov 19, 2019 | 11.72 | 11.83 | 11.71 | 11.80 | 604,552 | +0.09(+0.77%) |
Nov 18, 2019 | 11.67 | 11.79 | 11.67 | 11.71 | 625,986 | +0.00(+0.00%) |
Nov 15, 2019 | 11.78 | 11.80 | 11.67 | 11.71 | 694,743 | -0.08(-0.65%) |
Nov 14, 2019 | 11.67 | 11.80 | 11.67 | 11.78 | 755,141 | +0.08(+0.65%) |
Nov 13, 2019 | 11.69 | 11.74 | 11.60 | 11.71 | 679,622 | -0.03(-0.24%) |
Nov 12, 2019 | 11.78 | 11.81 | 11.67 | 11.73 | 1,421,918 | +0.01(+0.12%) |
Nov 11, 2019 | 11.79 | 12.03 | 11.69 | 11.72 | 952,135 | -0.04(-0.35%) |
Nov 08, 2019 | 11.62 | 11.80 | 11.11 | 11.76 | 2,210,770 | +0.01(+0.12%) |
Nov 07, 2019 | 11.80 | 11.86 | 11.73 | 11.75 | 673,219 | -0.03(-0.24%) |
Nov 06, 2019 | 11.76 | 11.82 | 11.73 | 11.78 | 677,856 | +0.02(+0.18%) |
Nov 05, 2019 | 11.87 | 11.91 | 11.76 | 11.76 | 690,112 | -0.10(-0.88%) |
Nov 04, 2019 | 12.00 | 12.00 | 11.85 | 11.86 | 688,759 | -0.10(-0.87%) |
Nov 01, 2019 | 11.93 | 12.05 | 11.91 | 11.96 | 665,385 | +0.02(+0.17%) |
Oct 31, 2019 | 11.83 | 11.94 | 11.79 | 11.94 | 877,237 | +0.10(+0.88%) |
Oct 30, 2019 | 11.81 | 11.87 | 11.78 | 11.84 | 535,756 | +0.01(+0.12%) |
Oct 29, 2019 | 11.91 | 11.96 | 11.80 | 11.82 | 822,027 | -0.06(-0.47%) |
Oct 28, 2019 | 11.89 | 11.96 | 11.87 | 11.88 | 756,490 | +0.02(+0.17%) |
Oct 25, 2019 | 11.89 | 11.97 | 11.85 | 11.86 | 484,324 | -0.04(-0.35%) |
Oct 24, 2019 | 12.01 | 12.03 | 11.87 | 11.90 | 501,593 | -0.12(-0.98%) |
Oct 23, 2019 | 12.07 | 12.07 | 11.97 | 12.02 | 533,853 | -0.06(-0.46%) |
Oct 22, 2019 | 12.07 | 12.10 | 11.95 | 12.07 | 774,523 | +0.01(+0.06%) |
Oct 21, 2019 | 12.05 | 12.20 | 12.04 | 12.07 | 1,017,156 | +0.02(+0.17%) |
Oct 18, 2019 | 11.96 | 12.07 | 11.94 | 12.05 | 720,774 | +0.04(+0.35%) |
Oct 17, 2019 | 11.89 | 12.00 | 11.87 | 12.00 | 799,828 | +0.16(+1.34%) |
Oct 16, 2019 | 11.90 | 11.93 | 11.81 | 11.85 | 564,152 | -0.04(-0.35%) |
Oct 15, 2019 | 11.85 | 11.93 | 11.84 | 11.89 | 673,867 | +0.05(+0.41%) |
Oct 14, 2019 | 11.85 | 11.87 | 11.79 | 11.84 | 404,238 | -0.01(-0.12%) |
Oct 11, 2019 | 11.87 | 11.91 | 11.82 | 11.85 | 965,033 | +0.08(+0.70%) |
Oct 10, 2019 | 11.70 | 11.83 | 11.67 | 11.77 | 1,086,362 | +0.10(+0.83%) |
Oct 09, 2019 | 11.67 | 11.70 | 11.60 | 11.67 | 600,882 | +0.06(+0.48%) |
Oct 08, 2019 | 11.62 | 11.67 | 11.53 | 11.62 | 521,985 | -0.06(-0.47%) |
Oct 07, 2019 | 11.69 | 11.74 | 11.67 | 11.67 | 577,744 | -0.06(-0.47%) |
Oct 04, 2019 | 11.67 | 11.75 | 11.63 | 11.73 | 503,269 | +0.07(+0.59%) |
Oct 03, 2019 | 11.67 | 11.76 | 11.62 | 11.66 | 545,010 | -0.04(-0.35%) |
Oct 02, 2019 | 11.72 | 11.80 | 11.60 | 11.70 | 796,888 | -0.11(-0.94%) |