Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.99 | 13.60 | 12.93 | 13.57 | 1,000,840 | +0.52(+3.95%) |
Dec 30, 2019 | 13.25 | 13.37 | 12.99 | 13.06 | 1,666,482 | -0.16(-1.23%) |
Dec 27, 2019 | 13.55 | 13.55 | 13.19 | 13.22 | 492,876 | -0.24(-1.77%) |
Dec 26, 2019 | 13.24 | 13.56 | 13.24 | 13.46 | 522,878 | +0.23(+1.73%) |
Dec 24, 2019 | 13.30 | 13.45 | 13.11 | 13.23 | 332,565 | -0.08(-0.57%) |
Dec 23, 2019 | 12.77 | 13.34 | 12.74 | 13.30 | 2,606,328 | +0.56(+4.42%) |
Dec 20, 2019 | 13.07 | 13.14 | 12.73 | 12.74 | 2,471,402 | -0.30(-2.27%) |
Dec 19, 2019 | 13.05 | 13.15 | 12.69 | 13.04 | 811,233 | +0.05(+0.37%) |
Dec 18, 2019 | 12.25 | 13.02 | 12.22 | 12.99 | 1,958,901 | +0.72(+5.83%) |
Dec 17, 2019 | 12.60 | 12.61 | 12.21 | 12.27 | 1,888,922 | -0.22(-1.76%) |
Dec 16, 2019 | 12.72 | 13.03 | 12.45 | 12.49 | 2,211,050 | -0.08(-0.61%) |
Dec 13, 2019 | 12.81 | 13.09 | 12.51 | 12.57 | 964,273 | -0.16(-1.27%) |
Dec 12, 2019 | 12.38 | 13.05 | 12.37 | 12.73 | 1,095,142 | +0.00(+0.00%) |
Dec 11, 2019 | 12.80 | 12.98 | 12.17 | 12.73 | 1,179,538 | -0.30(-2.27%) |
Dec 10, 2019 | 13.06 | 13.12 | 12.89 | 13.03 | 747,490 | +0.01(+0.11%) |
Dec 09, 2019 | 12.57 | 13.12 | 12.56 | 13.01 | 1,178,723 | +0.28(+2.17%) |
Dec 06, 2019 | 12.09 | 12.75 | 12.09 | 12.74 | 1,202,224 | +0.68(+5.62%) |
Dec 05, 2019 | 12.04 | 12.31 | 11.94 | 12.06 | 2,955,342 | +0.02(+0.20%) |
Dec 04, 2019 | 12.08 | 12.36 | 11.89 | 12.04 | 1,079,290 | +0.08(+0.64%) |
Dec 03, 2019 | 12.04 | 12.19 | 11.78 | 11.96 | 1,054,421 | -0.25(-2.07%) |
Dec 02, 2019 | 12.50 | 12.77 | 12.13 | 12.21 | 1,407,400 | -0.21(-1.73%) |
Nov 29, 2019 | 12.23 | 12.63 | 12.23 | 12.43 | 903,187 | +0.10(+0.85%) |
Nov 27, 2019 | 12.04 | 12.60 | 12.00 | 12.32 | 1,859,288 | +0.36(+3.03%) |
Nov 26, 2019 | 11.41 | 12.01 | 11.12 | 11.96 | 2,737,090 | +0.12(+1.05%) |
Nov 25, 2019 | 12.06 | 12.21 | 11.47 | 11.83 | 1,702,762 | -0.01(-0.08%) |
Nov 22, 2019 | 11.97 | 12.06 | 11.81 | 11.84 | 886,318 | -0.07(-0.56%) |
Nov 21, 2019 | 11.41 | 12.02 | 11.33 | 11.91 | 1,381,400 | +0.58(+5.14%) |
Nov 20, 2019 | 11.83 | 11.90 | 11.28 | 11.33 | 1,547,987 | -0.51(-4.27%) |
Nov 19, 2019 | 12.21 | 12.28 | 11.81 | 11.83 | 1,502,170 | -0.37(-3.05%) |
Nov 18, 2019 | 12.29 | 12.43 | 12.01 | 12.21 | 1,242,690 | -0.08(-0.62%) |
Nov 15, 2019 | 11.83 | 12.35 | 11.83 | 12.28 | 1,805,222 | +0.52(+4.46%) |
Nov 14, 2019 | 12.21 | 12.31 | 11.74 | 11.76 | 749,408 | -0.30(-2.45%) |
Nov 13, 2019 | 12.45 | 12.51 | 12.03 | 12.05 | 696,201 | -0.49(-3.88%) |
Nov 12, 2019 | 12.30 | 12.83 | 12.17 | 12.54 | 654,049 | +0.15(+1.23%) |
Nov 11, 2019 | 12.24 | 12.49 | 11.95 | 12.39 | 1,157,504 | +0.03(+0.23%) |
Nov 08, 2019 | 12.48 | 12.67 | 12.24 | 12.36 | 939,859 | -0.36(-2.85%) |
Nov 07, 2019 | 13.61 | 13.67 | 12.70 | 12.72 | 948,514 | -0.71(-5.26%) |
Nov 06, 2019 | 13.95 | 13.98 | 13.36 | 13.43 | 648,358 | -0.57(-4.09%) |
Nov 05, 2019 | 14.17 | 14.41 | 13.89 | 14.00 | 686,692 | -0.01(-0.07%) |
Nov 04, 2019 | 14.18 | 14.34 | 13.87 | 14.01 | 892,559 | +0.02(+0.14%) |
Nov 01, 2019 | 13.28 | 14.00 | 13.17 | 13.99 | 1,094,093 | +0.85(+6.46%) |
Oct 31, 2019 | 13.93 | 13.96 | 13.08 | 13.14 | 1,250,736 | -0.87(-6.20%) |
Oct 30, 2019 | 14.22 | 14.43 | 13.84 | 14.01 | 2,679,215 | -0.31(-2.13%) |
Oct 29, 2019 | 14.20 | 14.53 | 13.89 | 14.32 | 967,900 | -0.36(-2.47%) |
Oct 28, 2019 | 14.77 | 14.91 | 14.50 | 14.68 | 711,442 | +0.03(+0.20%) |
Oct 25, 2019 | 14.63 | 14.82 | 14.40 | 14.65 | 515,089 | +0.08(+0.52%) |
Oct 24, 2019 | 14.98 | 15.14 | 14.34 | 14.57 | 944,196 | -0.39(-2.61%) |
Oct 23, 2019 | 14.31 | 14.97 | 14.10 | 14.96 | 1,586,581 | +0.61(+4.26%) |
Oct 22, 2019 | 13.92 | 14.37 | 13.84 | 14.35 | 982,072 | +0.52(+3.72%) |
Oct 21, 2019 | 13.76 | 14.21 | 13.73 | 13.84 | 1,576,389 | +0.19(+1.40%) |
Oct 18, 2019 | 13.64 | 13.85 | 13.52 | 13.65 | 1,194,785 | -0.01(-0.07%) |
Oct 17, 2019 | 13.58 | 13.77 | 13.51 | 13.66 | 1,013,464 | +0.24(+1.78%) |
Oct 16, 2019 | 13.20 | 13.59 | 13.17 | 13.42 | 705,689 | +0.17(+1.30%) |
Oct 15, 2019 | 13.61 | 13.88 | 13.21 | 13.25 | 1,453,260 | -0.36(-2.63%) |
Oct 14, 2019 | 13.79 | 14.10 | 13.52 | 13.60 | 1,424,523 | -0.33(-2.40%) |
Oct 11, 2019 | 13.86 | 14.48 | 13.84 | 13.94 | 2,528,820 | +0.28(+2.06%) |
Oct 10, 2019 | 12.93 | 13.82 | 12.93 | 13.66 | 2,780,973 | +1.10(+8.74%) |
Oct 09, 2019 | 12.24 | 12.63 | 12.14 | 12.56 | 1,136,340 | +0.44(+3.62%) |
Oct 08, 2019 | 12.54 | 12.54 | 11.88 | 12.12 | 1,159,505 | -0.53(-4.22%) |
Oct 07, 2019 | 12.78 | 12.87 | 12.64 | 12.66 | 1,032,212 | -0.10(-0.75%) |
Oct 04, 2019 | 12.42 | 12.76 | 12.26 | 12.75 | 1,000,631 | +0.36(+2.93%) |
Oct 03, 2019 | 11.73 | 12.41 | 11.71 | 12.39 | 1,502,452 | +0.68(+5.79%) |
Oct 02, 2019 | 12.05 | 12.10 | 11.57 | 11.71 | 2,088,806 | -0.50(-4.06%) |