Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.24 | 13.35 | 12.53 | 12.91 | 19,100 | -0.20(-1.53%) |
Dec 30, 2019 | 13.21 | 13.46 | 13.04 | 13.11 | 7,678 | -0.12(-0.91%) |
Dec 27, 2019 | 12.87 | 13.37 | 12.46 | 13.23 | 11,000 | +0.19(+1.46%) |
Dec 26, 2019 | 12.51 | 13.04 | 12.35 | 13.04 | 9,677 | +0.30(+2.35%) |
Dec 24, 2019 | 12.72 | 12.88 | 12.30 | 12.74 | 8,400 | +0.11(+0.87%) |
Dec 23, 2019 | 12.97 | 13.24 | 12.40 | 12.63 | 17,596 | -0.15(-1.17%) |
Dec 20, 2019 | 12.89 | 13.25 | 12.74 | 12.78 | 43,600 | -0.10(-0.78%) |
Dec 19, 2019 | 12.41 | 12.92 | 12.41 | 12.88 | 4,080 | +0.15(+1.18%) |
Dec 18, 2019 | 12.65 | 12.88 | 12.50 | 12.73 | 5,569 | +0.20(+1.60%) |
Dec 17, 2019 | 13.37 | 13.37 | 12.53 | 12.53 | 8,696 | -0.46(-3.54%) |
Dec 16, 2019 | 12.45 | 13.03 | 11.97 | 12.99 | 13,885 | +0.57(+4.59%) |
Dec 13, 2019 | 11.66 | 12.58 | 11.46 | 12.42 | 19,200 | +0.76(+6.52%) |
Dec 12, 2019 | 11.53 | 11.83 | 11.45 | 11.66 | 8,736 | +0.05(+0.43%) |
Dec 11, 2019 | 11.74 | 11.74 | 11.61 | 11.61 | 2,368 | -0.04(-0.34%) |
Dec 10, 2019 | 11.65 | 11.89 | 11.55 | 11.65 | 6,340 | -0.08(-0.68%) |
Dec 09, 2019 | 11.72 | 11.81 | 11.66 | 11.73 | 12,127 | +0.06(+0.51%) |
Dec 06, 2019 | 11.76 | 11.76 | 11.58 | 11.67 | 11,800 | -0.09(-0.77%) |
Dec 05, 2019 | 11.60 | 11.89 | 11.60 | 11.76 | 10,112 | +0.04(+0.34%) |
Dec 04, 2019 | 11.87 | 12.05 | 11.72 | 11.72 | 10,675 | -0.22(-1.84%) |
Dec 03, 2019 | 12.12 | 12.12 | 11.88 | 11.94 | 5,982 | -0.26(-2.13%) |
Dec 02, 2019 | 12.68 | 12.96 | 12.03 | 12.20 | 18,365 | -0.74(-5.72%) |
Nov 29, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 1,300 | -0.06(-0.46%) |
Nov 27, 2019 | 13.11 | 13.12 | 13.00 | 13.00 | 1,800 | -0.07(-0.54%) |
Nov 26, 2019 | 13.16 | 13.49 | 13.04 | 13.07 | 5,275 | -0.31(-2.32%) |
Nov 25, 2019 | 13.06 | 13.38 | 12.84 | 13.38 | 9,956 | +0.40(+3.08%) |
Nov 22, 2019 | 13.29 | 13.51 | 11.72 | 12.98 | 36,900 | -0.41(-3.06%) |
Nov 21, 2019 | 13.56 | 13.57 | 13.39 | 13.39 | 6,538 | -0.38(-2.76%) |
Nov 20, 2019 | 14.15 | 14.95 | 13.66 | 13.77 | 18,131 | -0.25(-1.78%) |
Nov 19, 2019 | 14.10 | 14.10 | 13.53 | 14.02 | 6,227 | +0.64(+4.78%) |
Nov 18, 2019 | 13.31 | 13.55 | 13.00 | 13.38 | 5,757 | +0.13(+0.98%) |
Nov 15, 2019 | 13.43 | 13.43 | 13.04 | 13.25 | 5,300 | -0.05(-0.38%) |
Nov 14, 2019 | 13.93 | 14.06 | 13.30 | 13.30 | 8,067 | -0.73(-5.20%) |
Nov 13, 2019 | 13.97 | 14.12 | 13.97 | 14.03 | 2,665 | -0.15(-1.06%) |
Nov 12, 2019 | 12.52 | 14.18 | 12.52 | 14.18 | 7,440 | -0.66(-4.45%) |
Nov 11, 2019 | 14.66 | 14.84 | 14.66 | 14.84 | 1,658 | +0.02(+0.13%) |
Nov 08, 2019 | 15.09 | 15.11 | 14.82 | 14.82 | 23,800 | -0.37(-2.44%) |
Nov 07, 2019 | 15.21 | 15.21 | 14.52 | 15.19 | 14,299 | +0.12(+0.80%) |
Nov 06, 2019 | 15.29 | 15.31 | 15.06 | 15.07 | 5,553 | -0.31(-2.02%) |
Nov 05, 2019 | 15.53 | 15.53 | 15.13 | 15.38 | 5,966 | -0.22(-1.41%) |
Nov 04, 2019 | 15.60 | 15.79 | 15.34 | 15.60 | 8,401 | -0.05(-0.32%) |
Nov 01, 2019 | 15.51 | 15.65 | 15.38 | 15.65 | 7,400 | -0.01(-0.06%) |
Oct 31, 2019 | 15.32 | 15.69 | 15.32 | 15.66 | 10,208 | -0.01(-0.06%) |
Oct 30, 2019 | 15.95 | 15.95 | 14.88 | 15.67 | 2,629 | -0.17(-1.07%) |
Oct 29, 2019 | 15.46 | 15.95 | 15.46 | 15.84 | 5,217 | +0.40(+2.59%) |
Oct 28, 2019 | 15.38 | 15.61 | 15.37 | 15.44 | 4,878 | +0.24(+1.58%) |
Oct 25, 2019 | 14.96 | 15.20 | 14.61 | 15.20 | 6,900 | +0.34(+2.29%) |
Oct 24, 2019 | 15.36 | 15.36 | 14.75 | 14.86 | 6,988 | -0.53(-3.44%) |
Oct 23, 2019 | 15.35 | 15.53 | 15.20 | 15.39 | 3,977 | +0.01(+0.07%) |
Oct 22, 2019 | 15.56 | 15.56 | 15.12 | 15.38 | 6,394 | -0.25(-1.60%) |
Oct 21, 2019 | 15.21 | 15.63 | 14.99 | 15.63 | 6,848 | +0.61(+4.06%) |
Oct 18, 2019 | 15.16 | 15.47 | 14.67 | 15.02 | 4,800 | -0.29(-1.89%) |
Oct 17, 2019 | 14.90 | 15.31 | 14.90 | 15.31 | 4,072 | +0.14(+0.92%) |
Oct 16, 2019 | 14.48 | 15.17 | 14.48 | 15.17 | 3,394 | +0.17(+1.13%) |
Oct 15, 2019 | 14.82 | 15.14 | 14.43 | 15.00 | 2,663 | +0.05(+0.33%) |
Oct 14, 2019 | 14.40 | 14.95 | 14.38 | 14.95 | 3,550 | +0.52(+3.60%) |
Oct 11, 2019 | 14.10 | 14.46 | 14.10 | 14.43 | 6,700 | +0.39(+2.78%) |
Oct 10, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 1,596 | -0.06(-0.43%) |
Oct 09, 2019 | 14.84 | 14.84 | 13.97 | 14.10 | 10,938 | -0.60(-4.08%) |
Oct 08, 2019 | 14.85 | 14.85 | 14.70 | 14.70 | 2,177 | -0.11(-0.74%) |
Oct 07, 2019 | 14.80 | 14.81 | 14.80 | 14.81 | 1,072 | -0.20(-1.33%) |
Oct 04, 2019 | 15.18 | 15.18 | 14.74 | 15.01 | 4,200 | -0.06(-0.40%) |
Oct 03, 2019 | 15.23 | 15.32 | 15.07 | 15.07 | 2,492 | -0.21(-1.37%) |
Oct 02, 2019 | 15.68 | 15.68 | 15.27 | 15.28 | 7,001 | -0.47(-2.98%) |