Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.47 | 13.58 | 13.47 | 13.53 | 28,178 | +0.05(+0.37%) |
Dec 30, 2019 | 13.58 | 13.59 | 13.48 | 13.48 | 53,313 | -0.10(-0.77%) |
Dec 27, 2019 | 13.63 | 13.63 | 13.56 | 13.59 | 50,176 | -0.04(-0.32%) |
Dec 26, 2019 | 13.78 | 13.79 | 13.63 | 13.63 | 51,904 | -0.11(-0.80%) |
Dec 24, 2019 | 13.82 | 13.82 | 13.74 | 13.74 | 32,359 | -0.01(-0.08%) |
Dec 23, 2019 | 13.62 | 13.83 | 13.62 | 13.75 | 72,068 | +0.13(+0.93%) |
Dec 20, 2019 | 13.61 | 13.67 | 13.60 | 13.63 | 47,085 | +0.04(+0.32%) |
Dec 19, 2019 | 13.56 | 13.63 | 13.43 | 13.58 | 97,183 | +0.02(+0.12%) |
Dec 18, 2019 | 13.53 | 13.61 | 13.53 | 13.56 | 28,627 | +0.02(+0.12%) |
Dec 17, 2019 | 13.63 | 13.66 | 13.55 | 13.55 | 57,729 | -0.03(-0.24%) |
Dec 16, 2019 | 13.54 | 13.72 | 13.54 | 13.58 | 40,589 | +0.00(+0.00%) |
Dec 13, 2019 | 13.64 | 13.64 | 13.52 | 13.58 | 39,813 | -0.02(-0.16%) |
Dec 12, 2019 | 13.69 | 13.75 | 13.59 | 13.60 | 63,232 | -0.05(-0.40%) |
Dec 11, 2019 | 14.02 | 14.06 | 13.66 | 13.66 | 91,731 | -0.23(-1.68%) |
Dec 10, 2019 | 13.71 | 13.96 | 13.69 | 13.89 | 103,700 | +0.15(+1.11%) |
Dec 09, 2019 | 13.63 | 13.74 | 13.60 | 13.74 | 96,649 | +0.09(+0.69%) |
Dec 06, 2019 | 13.62 | 13.66 | 13.57 | 13.64 | 42,455 | +0.04(+0.28%) |
Dec 05, 2019 | 13.49 | 13.61 | 13.42 | 13.61 | 98,287 | +0.19(+1.38%) |
Dec 04, 2019 | 13.27 | 13.44 | 13.23 | 13.42 | 69,151 | +0.16(+1.20%) |
Dec 03, 2019 | 13.11 | 13.27 | 12.99 | 13.26 | 90,910 | +0.02(+0.15%) |
Dec 02, 2019 | 13.15 | 13.25 | 13.10 | 13.24 | 44,600 | +0.02(+0.13%) |
Nov 29, 2019 | 13.22 | 13.31 | 13.17 | 13.22 | 22,508 | +0.00(+0.00%) |
Nov 27, 2019 | 13.30 | 13.30 | 13.15 | 13.22 | 43,187 | +0.02(+0.17%) |
Nov 26, 2019 | 13.16 | 13.46 | 13.16 | 13.20 | 57,703 | +0.01(+0.08%) |
Nov 25, 2019 | 13.28 | 13.44 | 13.19 | 13.19 | 59,185 | -0.10(-0.74%) |
Nov 22, 2019 | 13.26 | 13.52 | 13.26 | 13.29 | 32,939 | +0.01(+0.08%) |
Nov 21, 2019 | 13.43 | 13.44 | 13.25 | 13.28 | 49,565 | -0.10(-0.78%) |
Nov 20, 2019 | 13.51 | 13.51 | 13.28 | 13.38 | 51,466 | -0.08(-0.57%) |
Nov 19, 2019 | 13.62 | 13.64 | 13.42 | 13.46 | 43,890 | -0.14(-1.04%) |
Nov 18, 2019 | 13.38 | 13.61 | 13.36 | 13.60 | 45,872 | +0.22(+1.63%) |
Nov 15, 2019 | 13.38 | 13.42 | 13.28 | 13.38 | 38,246 | +0.05(+0.37%) |
Nov 14, 2019 | 13.22 | 13.36 | 13.17 | 13.33 | 62,221 | +0.11(+0.83%) |
Nov 13, 2019 | 13.29 | 13.30 | 13.22 | 13.22 | 40,164 | -0.13(-0.98%) |
Nov 12, 2019 | 13.40 | 13.49 | 13.32 | 13.36 | 61,449 | -0.02(-0.12%) |
Nov 11, 2019 | 13.33 | 13.44 | 13.20 | 13.37 | 46,534 | -0.10(-0.78%) |
Nov 08, 2019 | 13.19 | 13.53 | 13.15 | 13.48 | 100,283 | +0.32(+2.40%) |
Nov 07, 2019 | 13.11 | 13.16 | 13.02 | 13.16 | 67,213 | +0.09(+0.66%) |
Nov 06, 2019 | 13.01 | 13.09 | 12.94 | 13.07 | 67,755 | +0.12(+0.92%) |
Nov 05, 2019 | 12.86 | 12.99 | 12.81 | 12.95 | 52,494 | +0.15(+1.14%) |
Nov 04, 2019 | 12.67 | 12.86 | 12.63 | 12.81 | 108,697 | +0.23(+1.86%) |
Nov 01, 2019 | 12.49 | 12.67 | 12.49 | 12.57 | 54,174 | +0.14(+1.13%) |
Oct 31, 2019 | 12.55 | 12.61 | 12.35 | 12.43 | 45,733 | -0.07(-0.52%) |
Oct 30, 2019 | 12.52 | 12.66 | 12.50 | 12.50 | 45,571 | -0.07(-0.52%) |
Oct 29, 2019 | 12.60 | 12.70 | 12.55 | 12.56 | 55,921 | -0.07(-0.56%) |
Oct 28, 2019 | 12.75 | 12.78 | 12.63 | 12.63 | 40,787 | -0.03(-0.21%) |
Oct 25, 2019 | 12.77 | 12.77 | 12.65 | 12.66 | 41,828 | -0.03(-0.21%) |
Oct 24, 2019 | 12.76 | 12.81 | 12.67 | 12.69 | 63,806 | -0.07(-0.51%) |
Oct 23, 2019 | 12.69 | 12.75 | 12.65 | 12.75 | 44,882 | +0.11(+0.88%) |
Oct 22, 2019 | 12.62 | 12.71 | 12.60 | 12.64 | 36,461 | +0.05(+0.37%) |
Oct 21, 2019 | 12.52 | 12.60 | 12.51 | 12.60 | 39,567 | +0.07(+0.56%) |
Oct 18, 2019 | 12.48 | 12.53 | 12.42 | 12.53 | 101,531 | +0.05(+0.43%) |
Oct 17, 2019 | 12.37 | 12.51 | 12.37 | 12.47 | 27,846 | +0.07(+0.57%) |
Oct 16, 2019 | 12.47 | 12.47 | 12.36 | 12.40 | 91,387 | +0.05(+0.44%) |
Oct 15, 2019 | 12.35 | 12.40 | 12.33 | 12.35 | 61,309 | +0.04(+0.35%) |
Oct 14, 2019 | 12.31 | 12.31 | 12.23 | 12.30 | 77,149 | +0.01(+0.09%) |
Oct 11, 2019 | 12.21 | 12.30 | 12.21 | 12.29 | 53,437 | +0.09(+0.71%) |
Oct 10, 2019 | 12.27 | 12.27 | 12.08 | 12.21 | 43,800 | +0.05(+0.43%) |
Oct 09, 2019 | 12.10 | 12.20 | 12.09 | 12.15 | 57,961 | +0.09(+0.76%) |
Oct 08, 2019 | 12.23 | 12.23 | 12.03 | 12.06 | 80,481 | -0.17(-1.37%) |
Oct 07, 2019 | 12.11 | 12.23 | 12.04 | 12.23 | 81,588 | +0.09(+0.71%) |
Oct 04, 2019 | 11.99 | 12.15 | 11.97 | 12.14 | 94,677 | +0.19(+1.58%) |
Oct 03, 2019 | 12.06 | 12.08 | 11.80 | 11.95 | 181,201 | -0.07(-0.58%) |
Oct 02, 2019 | 12.17 | 12.20 | 11.86 | 12.02 | 85,558 | -0.16(-1.33%) |