Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.48 | 13.69 | 13.42 | 13.68 | 795,500 | +0.19(+1.41%) |
Dec 30, 2019 | 13.47 | 13.62 | 13.45 | 13.49 | 744,160 | +0.04(+0.30%) |
Dec 27, 2019 | 13.42 | 13.54 | 13.38 | 13.45 | 529,500 | +0.09(+0.67%) |
Dec 26, 2019 | 13.41 | 13.50 | 13.36 | 13.36 | 194,181 | -0.05(-0.37%) |
Dec 24, 2019 | 13.49 | 13.49 | 13.37 | 13.41 | 102,600 | -0.09(-0.67%) |
Dec 23, 2019 | 13.49 | 13.58 | 13.45 | 13.50 | 387,795 | +0.00(+0.00%) |
Dec 20, 2019 | 13.32 | 13.53 | 13.31 | 13.50 | 727,600 | +0.23(+1.73%) |
Dec 19, 2019 | 13.35 | 13.38 | 13.24 | 13.27 | 561,977 | +0.01(+0.08%) |
Dec 18, 2019 | 13.10 | 13.29 | 13.04 | 13.26 | 726,556 | +0.24(+1.84%) |
Dec 17, 2019 | 13.18 | 13.30 | 12.99 | 13.02 | 899,771 | -0.22(-1.66%) |
Dec 16, 2019 | 13.31 | 13.37 | 13.14 | 13.24 | 893,354 | -0.04(-0.30%) |
Dec 13, 2019 | 13.60 | 13.62 | 13.28 | 13.28 | 748,000 | -0.34(-2.50%) |
Dec 12, 2019 | 13.86 | 14.13 | 13.59 | 13.62 | 1,045,171 | -0.05(-0.37%) |
Dec 11, 2019 | 13.74 | 13.74 | 13.66 | 13.67 | 401,217 | +0.04(+0.29%) |
Dec 10, 2019 | 13.83 | 13.83 | 13.60 | 13.63 | 597,473 | -0.24(-1.73%) |
Dec 09, 2019 | 13.82 | 13.88 | 13.77 | 13.87 | 471,208 | +0.11(+0.80%) |
Dec 06, 2019 | 13.84 | 13.84 | 13.74 | 13.76 | 482,800 | -0.02(-0.15%) |
Dec 05, 2019 | 13.65 | 13.81 | 13.62 | 13.78 | 753,026 | +0.15(+1.10%) |
Dec 04, 2019 | 13.38 | 13.74 | 13.38 | 13.63 | 779,525 | +0.25(+1.87%) |
Dec 03, 2019 | 13.34 | 13.43 | 13.30 | 13.38 | 476,612 | -0.01(-0.07%) |
Dec 02, 2019 | 13.32 | 13.44 | 13.24 | 13.39 | 756,743 | +0.02(+0.15%) |
Nov 29, 2019 | 13.38 | 13.48 | 13.31 | 13.37 | 187,600 | -0.04(-0.30%) |
Nov 27, 2019 | 13.44 | 13.49 | 13.37 | 13.41 | 475,400 | +0.00(+0.00%) |
Nov 26, 2019 | 13.36 | 13.45 | 13.29 | 13.41 | 355,206 | +0.03(+0.22%) |
Nov 25, 2019 | 13.36 | 13.42 | 13.27 | 13.38 | 571,977 | -0.01(-0.07%) |
Nov 22, 2019 | 13.14 | 13.45 | 13.05 | 13.39 | 973,300 | +0.29(+2.21%) |
Nov 21, 2019 | 12.94 | 13.12 | 12.85 | 13.10 | 899,610 | +0.25(+1.95%) |
Nov 20, 2019 | 12.78 | 12.95 | 12.66 | 12.85 | 869,356 | +0.03(+0.23%) |
Nov 19, 2019 | 12.75 | 12.85 | 12.57 | 12.82 | 1,362,622 | +0.09(+0.71%) |
Nov 18, 2019 | 12.71 | 12.86 | 12.69 | 12.73 | 669,151 | -0.12(-0.93%) |
Nov 15, 2019 | 12.94 | 13.00 | 12.81 | 12.85 | 552,800 | -0.04(-0.31%) |
Nov 14, 2019 | 12.85 | 12.91 | 12.79 | 12.89 | 463,155 | -0.02(-0.15%) |
Nov 13, 2019 | 12.82 | 13.00 | 12.77 | 12.91 | 429,989 | +0.06(+0.47%) |
Nov 12, 2019 | 12.98 | 12.98 | 12.58 | 12.85 | 824,189 | -0.05(-0.39%) |
Nov 11, 2019 | 12.63 | 12.98 | 12.61 | 12.90 | 542,073 | +0.24(+1.90%) |
Nov 08, 2019 | 12.60 | 12.67 | 12.36 | 12.66 | 1,663,800 | +0.02(+0.16%) |
Nov 07, 2019 | 12.77 | 13.33 | 12.48 | 12.64 | 1,981,329 | -0.31(-2.39%) |
Nov 06, 2019 | 13.03 | 13.10 | 12.86 | 12.95 | 1,339,151 | -0.13(-0.99%) |
Nov 05, 2019 | 12.97 | 13.12 | 12.91 | 13.08 | 714,549 | +0.06(+0.46%) |
Nov 04, 2019 | 13.16 | 13.25 | 13.00 | 13.02 | 893,686 | -0.12(-0.91%) |
Nov 01, 2019 | 12.78 | 13.14 | 12.78 | 13.14 | 563,800 | +0.29(+2.26%) |
Oct 31, 2019 | 12.67 | 12.94 | 12.61 | 12.85 | 750,652 | +0.21(+1.66%) |
Oct 30, 2019 | 12.79 | 12.81 | 12.62 | 12.64 | 429,983 | -0.17(-1.33%) |
Oct 29, 2019 | 12.90 | 12.92 | 12.80 | 12.81 | 362,660 | -0.08(-0.62%) |
Oct 28, 2019 | 12.80 | 12.92 | 12.79 | 12.89 | 415,081 | +0.10(+0.78%) |
Oct 25, 2019 | 12.78 | 12.82 | 12.65 | 12.79 | 335,000 | -0.04(-0.31%) |
Oct 24, 2019 | 12.85 | 12.93 | 12.72 | 12.83 | 466,616 | +0.00(+0.00%) |
Oct 23, 2019 | 12.80 | 12.87 | 12.77 | 12.83 | 361,252 | +0.02(+0.16%) |
Oct 22, 2019 | 12.72 | 12.82 | 12.67 | 12.81 | 428,424 | +0.12(+0.95%) |
Oct 21, 2019 | 12.53 | 12.72 | 12.48 | 12.69 | 410,470 | +0.18(+1.44%) |
Oct 18, 2019 | 12.56 | 12.61 | 12.38 | 12.51 | 667,200 | -0.07(-0.56%) |
Oct 17, 2019 | 12.60 | 12.69 | 12.52 | 12.58 | 380,755 | +0.00(+0.00%) |
Oct 16, 2019 | 12.43 | 12.75 | 12.43 | 12.58 | 798,421 | +0.18(+1.45%) |
Oct 15, 2019 | 12.48 | 12.52 | 12.36 | 12.40 | 1,566,430 | -0.12(-0.96%) |
Oct 14, 2019 | 12.73 | 12.73 | 12.44 | 12.52 | 637,854 | -0.27(-2.11%) |
Oct 11, 2019 | 12.79 | 12.96 | 12.78 | 12.79 | 723,000 | +0.07(+0.55%) |
Oct 10, 2019 | 12.71 | 12.77 | 12.64 | 12.72 | 448,951 | +0.00(+0.00%) |
Oct 09, 2019 | 12.53 | 12.75 | 12.53 | 12.72 | 437,458 | +0.24(+1.92%) |
Oct 08, 2019 | 12.34 | 12.55 | 12.25 | 12.48 | 1,420,946 | +0.08(+0.65%) |
Oct 07, 2019 | 12.58 | 12.59 | 12.38 | 12.40 | 722,638 | -0.21(-1.67%) |
Oct 04, 2019 | 12.70 | 12.78 | 12.47 | 12.61 | 588,800 | -0.09(-0.71%) |
Oct 03, 2019 | 12.42 | 12.74 | 12.30 | 12.70 | 993,911 | +0.33(+2.67%) |
Oct 02, 2019 | 12.30 | 12.40 | 12.21 | 12.37 | 888,897 | +0.01(+0.08%) |