Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.29 | 820,153 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.74 | 13.21 | 13.26 | 340,727 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,615 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.62 | 265,111 | +0.04(+0.27%) |
Dec 24, 2019 | 13.51 | 13.70 | 13.39 | 13.59 | 142,768 | +0.07(+0.54%) |
Dec 23, 2019 | 13.39 | 13.63 | 13.17 | 13.51 | 270,678 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.17 | 13.36 | 1,300,087 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.73 | 13.24 | 13.30 | 496,466 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,723 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.63 | 13.18 | 13.40 | 568,711 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.40 | 633,034 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.40 | 12.46 | 367,726 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,449 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,402 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,488 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,643 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,642 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.54 | 11.72 | 299,405 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.66 | 248,425 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.22 | 11.64 | 332,620 | +0.10(+0.87%) |
Dec 02, 2019 | 11.73 | 11.90 | 11.22 | 11.54 | 453,548 | -0.15(-1.25%) |
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,500 | -0.38(-3.19%) |
Nov 27, 2019 | 12.09 | 12.35 | 11.97 | 12.08 | 234,454 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,976 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.20 | 11.60 | 12.12 | 316,978 | +0.52(+4.50%) |
Nov 22, 2019 | 11.21 | 11.77 | 11.20 | 11.60 | 346,879 | +0.40(+3.60%) |
Nov 21, 2019 | 10.89 | 11.30 | 10.78 | 11.20 | 323,829 | +0.26(+2.34%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,530 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.22 | 10.73 | 11.08 | 586,714 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,553 | -0.15(-1.30%) |
Nov 15, 2019 | 11.09 | 11.67 | 10.92 | 11.23 | 811,094 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,816 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 10.99 | 432,674 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,400 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.64 | 536,017 | -0.49(-4.08%) |
Nov 08, 2019 | 11.98 | 12.42 | 11.91 | 12.14 | 343,932 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.29 | 11.82 | 12.17 | 356,419 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,771 | -0.59(-4.70%) |
Nov 05, 2019 | 11.76 | 13.18 | 10.97 | 12.49 | 779,105 | -0.27(-2.15%) |
Nov 04, 2019 | 12.64 | 12.85 | 12.22 | 12.76 | 558,921 | +0.40(+3.26%) |
Nov 01, 2019 | 12.20 | 12.63 | 12.14 | 12.36 | 525,557 | +0.24(+1.97%) |
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,955 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.40 | 336,637 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,925 | -0.49(-3.71%) |
Oct 28, 2019 | 13.30 | 13.44 | 13.13 | 13.33 | 218,776 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.28 | 203,455 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.96 | 13.24 | 13.41 | 215,659 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.74 | 241,722 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.63 | 13.01 | 13.42 | 330,964 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.28 | 203,091 | +0.18(+1.40%) |
Oct 18, 2019 | 13.74 | 13.81 | 13.10 | 13.10 | 251,372 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,649 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,124 | -0.01(-0.07%) |
Oct 15, 2019 | 14.00 | 14.70 | 13.86 | 14.09 | 246,215 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,734 | -0.11(-0.78%) |
Oct 11, 2019 | 13.74 | 14.59 | 13.69 | 14.15 | 446,860 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.73 | 13.20 | 13.50 | 330,180 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.17 | 168,491 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.84 | 446,222 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.50 | 13.01 | 13.17 | 299,671 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.19 | 13.43 | 398,507 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.52 | 12.86 | 13.44 | 289,627 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,130 | -0.04(-0.27%) |