Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.80 | 13.43 | 12.43 | 13.02 | 21,275 | +0.44(+3.53%) |
Dec 30, 2019 | 12.64 | 12.90 | 12.57 | 12.57 | 2,141 | -0.39(-3.00%) |
Dec 27, 2019 | 12.62 | 12.96 | 12.59 | 12.96 | 6,587 | +0.14(+1.08%) |
Dec 26, 2019 | 12.96 | 13.19 | 12.82 | 12.82 | 3,968 | -0.39(-2.94%) |
Dec 24, 2019 | 13.19 | 13.22 | 12.77 | 13.21 | 2,267 | -0.18(-1.31%) |
Dec 23, 2019 | 13.19 | 13.43 | 12.80 | 13.39 | 19,408 | +0.06(+0.42%) |
Dec 20, 2019 | 12.74 | 13.33 | 12.17 | 13.33 | 23,975 | +0.47(+3.67%) |
Dec 19, 2019 | 12.36 | 13.58 | 12.27 | 12.86 | 27,069 | +0.40(+3.19%) |
Dec 18, 2019 | 12.33 | 12.58 | 12.11 | 12.46 | 9,012 | +0.08(+0.67%) |
Dec 17, 2019 | 12.66 | 12.69 | 12.33 | 12.38 | 3,764 | -0.31(-2.48%) |
Dec 16, 2019 | 12.66 | 12.91 | 12.66 | 12.69 | 3,672 | -0.13(-1.01%) |
Dec 13, 2019 | 12.96 | 12.96 | 12.65 | 12.82 | 4,751 | +0.02(+0.12%) |
Dec 12, 2019 | 13.10 | 13.10 | 12.73 | 12.81 | 2,557 | -0.02(-0.12%) |
Dec 11, 2019 | 11.22 | 12.96 | 11.22 | 12.82 | 36,011 | +0.68(+5.56%) |
Dec 10, 2019 | 12.50 | 12.96 | 11.94 | 12.15 | 9,098 | -0.68(-5.27%) |
Dec 09, 2019 | 12.28 | 12.82 | 11.99 | 12.82 | 11,666 | +0.35(+2.82%) |
Dec 06, 2019 | 12.44 | 12.69 | 12.27 | 12.47 | 1,943 | +0.07(+0.60%) |
Dec 05, 2019 | 11.65 | 12.57 | 11.48 | 12.40 | 36,300 | +0.81(+7.03%) |
Dec 04, 2019 | 11.16 | 11.67 | 11.09 | 11.58 | 58,772 | +0.46(+4.16%) |
Dec 03, 2019 | 11.06 | 11.27 | 11.02 | 11.12 | 4,988 | -0.18(-1.56%) |
Dec 02, 2019 | 11.34 | 11.40 | 11.09 | 11.30 | 20,732 | +0.08(+0.74%) |
Nov 29, 2019 | 11.11 | 11.34 | 10.98 | 11.21 | 2,267 | +0.20(+1.81%) |
Nov 27, 2019 | 11.20 | 11.20 | 11.01 | 11.01 | 2,915 | -0.28(-2.50%) |
Nov 26, 2019 | 11.11 | 11.30 | 11.05 | 11.30 | 7,949 | +0.05(+0.41%) |
Nov 25, 2019 | 11.20 | 11.25 | 11.08 | 11.25 | 14,521 | +0.19(+1.67%) |
Nov 22, 2019 | 10.92 | 11.07 | 10.87 | 11.07 | 11,663 | +0.17(+1.53%) |
Nov 21, 2019 | 10.94 | 11.21 | 10.85 | 10.90 | 14,075 | -0.04(-0.34%) |
Nov 20, 2019 | 11.26 | 11.29 | 10.94 | 10.94 | 18,261 | -0.35(-3.12%) |
Nov 19, 2019 | 11.18 | 11.29 | 11.07 | 11.29 | 37,049 | +0.10(+0.91%) |
Nov 18, 2019 | 11.34 | 11.34 | 11.02 | 11.19 | 19,369 | +0.18(+1.65%) |
Nov 15, 2019 | 11.25 | 11.25 | 11.00 | 11.00 | 3,887 | -0.14(-1.24%) |
Nov 14, 2019 | 11.07 | 11.39 | 11.07 | 11.14 | 7,525 | +0.01(+0.10%) |
Nov 13, 2019 | 10.97 | 11.43 | 10.97 | 11.13 | 1,989 | +0.23(+2.12%) |
Nov 12, 2019 | 11.33 | 11.33 | 10.90 | 10.90 | 3,582 | +0.02(+0.17%) |
Nov 11, 2019 | 10.97 | 11.32 | 10.88 | 10.88 | 6,625 | -0.19(-1.67%) |
Nov 08, 2019 | 11.27 | 11.39 | 11.00 | 11.07 | 5,615 | -0.11(-0.99%) |
Nov 07, 2019 | 11.07 | 11.30 | 11.07 | 11.18 | 4,746 | -0.12(-1.07%) |
Nov 06, 2019 | 11.20 | 11.30 | 11.20 | 11.30 | 1,200 | +0.00(+0.00%) |
Nov 05, 2019 | 11.24 | 11.32 | 11.11 | 11.30 | 882 | +0.23(+2.05%) |
Nov 04, 2019 | 11.12 | 11.51 | 10.98 | 11.07 | 8,482 | +0.06(+0.50%) |
Nov 01, 2019 | 11.27 | 11.31 | 11.01 | 11.01 | 10,315 | -0.48(-4.17%) |
Oct 31, 2019 | 11.19 | 11.49 | 10.95 | 11.49 | 4,713 | +0.33(+2.97%) |
Oct 30, 2019 | 11.24 | 11.33 | 11.16 | 11.16 | 2,301 | +0.00(+0.00%) |
Oct 29, 2019 | 11.14 | 11.31 | 10.94 | 11.16 | 3,718 | -0.12(-1.06%) |
Oct 28, 2019 | 11.02 | 11.28 | 11.02 | 11.28 | 1,955 | -0.04(-0.37%) |
Oct 25, 2019 | 11.24 | 11.33 | 11.17 | 11.32 | 3,474 | -0.00(-0.04%) |
Oct 24, 2019 | 11.33 | 11.49 | 11.23 | 11.33 | 12,529 | -0.01(-0.08%) |
Oct 23, 2019 | 11.17 | 11.45 | 11.06 | 11.34 | 15,695 | +0.13(+1.15%) |
Oct 22, 2019 | 11.06 | 11.21 | 11.06 | 11.21 | 4,213 | +0.16(+1.42%) |
Oct 21, 2019 | 11.18 | 11.18 | 10.88 | 11.05 | 5,392 | -0.06(-0.58%) |
Oct 18, 2019 | 10.91 | 11.13 | 10.91 | 11.12 | 2,497 | +0.11(+1.00%) |
Oct 17, 2019 | 11.01 | 11.01 | 11.01 | 114 | +0.00(+0.00%) | |
Oct 16, 2019 | 10.89 | 11.01 | 10.89 | 11.01 | 365 | -0.16(-1.40%) |
Oct 15, 2019 | 10.91 | 11.32 | 10.91 | 11.16 | 775 | +0.19(+1.76%) |
Oct 14, 2019 | 11.25 | 11.25 | 10.97 | 10.97 | 1,772 | -0.36(-3.17%) |
Oct 11, 2019 | 11.33 | 11.33 | 11.33 | 11.33 | 217 | +0.37(+3.36%) |
Oct 10, 2019 | 11.14 | 11.42 | 10.90 | 10.96 | 13,072 | -0.20(-1.82%) |
Oct 09, 2019 | 11.36 | 11.36 | 11.14 | 11.16 | 2,736 | -0.19(-1.70%) |
Oct 08, 2019 | 11.39 | 11.55 | 11.33 | 11.36 | 16,481 | -0.10(-0.88%) |
Oct 07, 2019 | 11.18 | 11.48 | 11.05 | 11.46 | 10,227 | +0.12(+1.08%) |
Oct 04, 2019 | 11.37 | 11.37 | 11.10 | 11.33 | 6,840 | -0.04(-0.34%) |
Oct 03, 2019 | 11.37 | 11.56 | 11.24 | 11.37 | 5,023 | +0.09(+0.82%) |
Oct 02, 2019 | 11.33 | 11.58 | 11.28 | 11.28 | 3,443 | -0.15(-1.29%) |