Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.27 | 12.40 | 12.27 | 12.31 | 146,631 | +0.04(+0.30%) |
Dec 30, 2019 | 12.56 | 12.57 | 12.27 | 12.27 | 149,334 | -0.20(-1.57%) |
Dec 27, 2019 | 12.51 | 12.63 | 12.43 | 12.46 | 107,966 | -0.09(-0.73%) |
Dec 26, 2019 | 12.52 | 12.57 | 12.45 | 12.56 | 139,324 | +0.02(+0.19%) |
Dec 24, 2019 | 12.47 | 12.54 | 12.38 | 12.53 | 87,814 | +0.07(+0.54%) |
Dec 23, 2019 | 12.26 | 12.49 | 12.26 | 12.46 | 251,516 | +0.21(+1.69%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.26 | 12.26 | 205,283 | -0.22(-1.76%) |
Dec 19, 2019 | 12.35 | 12.49 | 12.35 | 12.48 | 162,821 | +0.10(+0.84%) |
Dec 18, 2019 | 12.26 | 12.47 | 12.26 | 12.37 | 190,399 | +0.02(+0.15%) |
Dec 17, 2019 | 12.38 | 12.46 | 12.33 | 12.35 | 183,231 | -0.03(-0.25%) |
Dec 16, 2019 | 12.23 | 12.38 | 12.20 | 12.38 | 220,171 | +0.18(+1.50%) |
Dec 13, 2019 | 12.33 | 12.33 | 12.02 | 12.20 | 179,234 | -0.06(-0.50%) |
Dec 12, 2019 | 12.34 | 12.40 | 12.23 | 12.26 | 228,210 | -0.02(-0.20%) |
Dec 11, 2019 | 12.20 | 12.29 | 12.16 | 12.29 | 187,157 | +0.09(+0.70%) |
Dec 10, 2019 | 12.17 | 12.23 | 12.09 | 12.20 | 251,522 | +0.04(+0.35%) |
Dec 09, 2019 | 12.02 | 12.17 | 11.95 | 12.16 | 151,774 | +0.10(+0.86%) |
Dec 06, 2019 | 11.98 | 12.19 | 11.98 | 12.05 | 150,727 | +0.04(+0.36%) |
Dec 05, 2019 | 12.12 | 12.13 | 12.00 | 12.01 | 92,625 | -0.07(-0.61%) |
Dec 04, 2019 | 12.13 | 12.18 | 12.01 | 12.09 | 185,766 | -0.04(-0.35%) |
Dec 03, 2019 | 11.94 | 12.13 | 11.91 | 12.13 | 214,030 | +0.12(+0.96%) |
Dec 02, 2019 | 12.24 | 12.30 | 12.01 | 12.01 | 218,349 | -0.21(-1.70%) |
Nov 29, 2019 | 12.08 | 12.22 | 12.07 | 12.22 | 151,382 | +0.16(+1.37%) |
Nov 27, 2019 | 12.09 | 12.21 | 12.04 | 12.05 | 140,569 | -0.12(-0.95%) |
Nov 26, 2019 | 12.18 | 12.21 | 12.12 | 12.17 | 105,987 | -0.02(-0.20%) |
Nov 25, 2019 | 12.27 | 12.27 | 12.11 | 12.20 | 151,480 | -0.09(-0.74%) |
Nov 22, 2019 | 12.30 | 12.35 | 12.15 | 12.29 | 119,926 | -0.08(-0.64%) |
Nov 21, 2019 | 12.20 | 12.41 | 12.18 | 12.37 | 88,545 | +0.18(+1.45%) |
Nov 20, 2019 | 12.21 | 12.34 | 12.16 | 12.19 | 65,754 | -0.01(-0.10%) |
Nov 19, 2019 | 12.24 | 12.36 | 12.05 | 12.20 | 77,178 | -0.08(-0.65%) |
Nov 18, 2019 | 12.45 | 12.45 | 12.24 | 12.28 | 68,166 | -0.17(-1.37%) |
Nov 15, 2019 | 12.39 | 12.45 | 12.33 | 12.45 | 84,702 | +0.09(+0.74%) |
Nov 14, 2019 | 12.38 | 12.40 | 12.32 | 12.36 | 130,138 | +0.05(+0.40%) |
Nov 13, 2019 | 12.27 | 12.32 | 12.22 | 12.31 | 68,782 | +0.04(+0.30%) |
Nov 12, 2019 | 12.13 | 12.37 | 12.13 | 12.27 | 145,386 | +0.13(+1.11%) |
Nov 11, 2019 | 12.19 | 12.19 | 12.01 | 12.14 | 158,720 | -0.04(-0.30%) |
Nov 08, 2019 | 12.41 | 12.48 | 12.18 | 12.18 | 219,209 | -0.23(-1.87%) |
Nov 07, 2019 | 12.33 | 12.62 | 12.23 | 12.41 | 365,459 | +0.26(+2.16%) |
Nov 06, 2019 | 12.28 | 12.33 | 12.10 | 12.15 | 289,226 | -0.11(-0.87%) |
Nov 05, 2019 | 12.25 | 12.31 | 12.11 | 12.25 | 217,636 | +0.02(+0.19%) |
Nov 04, 2019 | 12.22 | 12.34 | 12.16 | 12.23 | 221,805 | +0.10(+0.83%) |
Nov 01, 2019 | 12.18 | 12.24 | 12.05 | 12.13 | 205,604 | +0.04(+0.34%) |
Oct 31, 2019 | 12.16 | 12.19 | 11.93 | 12.09 | 150,212 | -0.05(-0.39%) |
Oct 30, 2019 | 12.10 | 12.13 | 11.91 | 12.13 | 124,937 | +0.09(+0.74%) |
Oct 29, 2019 | 12.17 | 12.17 | 12.00 | 12.05 | 134,791 | -0.09(-0.74%) |
Oct 28, 2019 | 12.19 | 12.28 | 12.06 | 12.13 | 174,459 | +0.05(+0.44%) |
Oct 25, 2019 | 11.97 | 12.15 | 11.86 | 12.08 | 174,503 | +0.11(+0.89%) |
Oct 24, 2019 | 12.02 | 12.06 | 11.89 | 11.97 | 116,323 | +0.01(+0.10%) |
Oct 23, 2019 | 12.19 | 12.20 | 11.87 | 11.96 | 253,174 | -0.24(-2.00%) |
Oct 22, 2019 | 12.37 | 12.46 | 12.08 | 12.21 | 226,941 | -0.10(-0.82%) |
Oct 21, 2019 | 12.34 | 12.41 | 12.16 | 12.31 | 246,195 | +0.03(+0.24%) |
Oct 18, 2019 | 12.19 | 12.34 | 12.13 | 12.28 | 112,132 | +0.17(+1.43%) |
Oct 17, 2019 | 12.08 | 12.28 | 12.02 | 12.10 | 207,954 | +0.12(+1.04%) |
Oct 16, 2019 | 11.89 | 12.02 | 11.81 | 11.98 | 244,062 | +0.18(+1.56%) |
Oct 15, 2019 | 11.86 | 11.99 | 11.75 | 11.80 | 104,585 | -0.05(-0.40%) |
Oct 14, 2019 | 11.75 | 11.84 | 11.73 | 11.84 | 91,119 | +0.02(+0.20%) |
Oct 11, 2019 | 11.90 | 11.91 | 11.72 | 11.82 | 112,468 | -0.01(-0.05%) |
Oct 10, 2019 | 11.77 | 11.87 | 11.72 | 11.83 | 105,821 | +0.10(+0.86%) |
Oct 09, 2019 | 11.68 | 11.91 | 11.66 | 11.72 | 259,456 | +0.08(+0.71%) |
Oct 08, 2019 | 11.67 | 11.73 | 11.58 | 11.64 | 75,868 | -0.11(-0.96%) |
Oct 07, 2019 | 11.75 | 11.78 | 11.68 | 11.75 | 38,252 | +0.02(+0.15%) |
Oct 04, 2019 | 11.70 | 11.81 | 11.69 | 11.74 | 44,046 | +0.04(+0.31%) |
Oct 03, 2019 | 11.65 | 11.79 | 11.55 | 11.70 | 70,902 | +0.09(+0.77%) |
Oct 02, 2019 | 11.69 | 11.69 | 11.56 | 11.61 | 31,222 | -0.07(-0.61%) |