Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.42 | 13.42 | 13.31 | 13.33 | 9,439 | +0.05(+0.40%) |
Dec 30, 2019 | 13.36 | 13.36 | 13.21 | 13.28 | 10,291 | +0.08(+0.61%) |
Dec 27, 2019 | 13.34 | 13.34 | 13.20 | 13.20 | 19,844 | +0.01(+0.09%) |
Dec 26, 2019 | 13.20 | 13.22 | 13.16 | 13.19 | 2,212 | +0.10(+0.74%) |
Dec 24, 2019 | 13.09 | 13.09 | 13.05 | 13.09 | 12,764 | +0.01(+0.05%) |
Dec 23, 2019 | 13.06 | 13.09 | 13.01 | 13.08 | 20,886 | +0.07(+0.55%) |
Dec 20, 2019 | 12.94 | 13.03 | 12.94 | 13.01 | 14,170 | +0.08(+0.66%) |
Dec 19, 2019 | 13.01 | 13.01 | 12.91 | 12.93 | 5,941 | +0.00(+0.02%) |
Dec 18, 2019 | 12.94 | 12.94 | 12.88 | 12.92 | 5,873 | -0.02(-0.14%) |
Dec 17, 2019 | 12.94 | 12.95 | 12.89 | 12.94 | 10,535 | +0.12(+0.90%) |
Dec 16, 2019 | 12.73 | 12.87 | 12.73 | 12.83 | 7,497 | +0.18(+1.41%) |
Dec 13, 2019 | 12.67 | 12.67 | 12.62 | 12.65 | 5,084 | +0.02(+0.16%) |
Dec 12, 2019 | 12.56 | 12.63 | 12.51 | 12.63 | 5,781 | +0.14(+1.11%) |
Dec 11, 2019 | 12.42 | 12.49 | 12.42 | 12.49 | 3,013 | +0.07(+0.57%) |
Dec 10, 2019 | 12.39 | 12.42 | 12.38 | 12.42 | 15,243 | +0.04(+0.35%) |
Dec 09, 2019 | 12.42 | 12.42 | 12.38 | 12.38 | 13,341 | -0.02(-0.17%) |
Dec 06, 2019 | 12.37 | 12.40 | 12.37 | 12.40 | 1,406 | +0.12(+0.98%) |
Dec 05, 2019 | 12.32 | 12.33 | 12.28 | 12.28 | 13,232 | -0.05(-0.37%) |
Dec 04, 2019 | 12.27 | 12.32 | 12.27 | 12.32 | 23,578 | +0.14(+1.14%) |
Dec 03, 2019 | 12.11 | 12.21 | 12.09 | 12.18 | 22,570 | +0.03(+0.28%) |
Dec 02, 2019 | 12.18 | 12.19 | 12.15 | 12.15 | 11,342 | -0.03(-0.24%) |
Nov 29, 2019 | 12.12 | 12.18 | 12.12 | 12.18 | 1,622 | -0.06(-0.48%) |
Nov 27, 2019 | 12.20 | 12.24 | 12.17 | 12.24 | 5,624 | +0.07(+0.57%) |
Nov 26, 2019 | 12.15 | 12.20 | 12.13 | 12.17 | 15,241 | +0.00(+0.03%) |
Nov 25, 2019 | 12.12 | 12.17 | 12.11 | 12.17 | 8,470 | +0.14(+1.20%) |
Nov 22, 2019 | 11.96 | 12.04 | 11.96 | 12.02 | 3,353 | +0.05(+0.43%) |
Nov 21, 2019 | 12.01 | 12.01 | 11.93 | 11.97 | 2,048 | -0.05(-0.41%) |
Nov 20, 2019 | 12.08 | 12.08 | 11.98 | 12.02 | 4,323 | -0.04(-0.30%) |
Nov 19, 2019 | 12.07 | 12.08 | 12.05 | 12.05 | 13,263 | -0.03(-0.27%) |
Nov 18, 2019 | 12.07 | 12.12 | 12.07 | 12.09 | 2,374 | +0.01(+0.12%) |
Nov 15, 2019 | 11.99 | 12.07 | 11.99 | 12.07 | 7,571 | +0.11(+0.93%) |
Nov 14, 2019 | 11.93 | 11.97 | 11.91 | 11.96 | 1,439 | +0.05(+0.43%) |
Nov 13, 2019 | 11.93 | 11.93 | 11.90 | 11.91 | 2,657 | -0.02(-0.19%) |
Nov 12, 2019 | 11.96 | 11.96 | 11.93 | 11.93 | 1,975 | +0.03(+0.24%) |
Nov 11, 2019 | 11.86 | 11.93 | 11.86 | 11.91 | 18,119 | +0.04(+0.30%) |
Nov 08, 2019 | 11.86 | 11.93 | 11.84 | 11.87 | 9,086 | +0.03(+0.28%) |
Nov 07, 2019 | 11.85 | 11.87 | 11.84 | 11.84 | 1,517 | +0.01(+0.12%) |
Nov 06, 2019 | 11.83 | 11.89 | 11.81 | 11.82 | 3,236 | -0.01(-0.08%) |
Nov 05, 2019 | 11.83 | 11.83 | 11.78 | 11.83 | 11,476 | +0.07(+0.57%) |
Nov 04, 2019 | 11.83 | 11.83 | 11.77 | 11.77 | 4,801 | +0.04(+0.34%) |
Nov 01, 2019 | 11.74 | 11.74 | 11.69 | 11.73 | 5,624 | +0.11(+0.95%) |
Oct 31, 2019 | 11.66 | 11.66 | 11.58 | 11.62 | 5,803 | -0.05(-0.44%) |
Oct 30, 2019 | 11.64 | 11.67 | 11.60 | 11.67 | 1,394 | -0.01(-0.08%) |
Oct 29, 2019 | 11.69 | 11.72 | 11.68 | 11.68 | 1,225 | -0.03(-0.24%) |
Oct 28, 2019 | 11.69 | 11.72 | 11.69 | 11.70 | 2,394 | +0.09(+0.79%) |
Oct 25, 2019 | 11.56 | 11.61 | 11.55 | 11.61 | 4,002 | -0.01(-0.07%) |
Oct 24, 2019 | 11.62 | 11.64 | 11.59 | 11.62 | 6,940 | +0.05(+0.47%) |
Oct 23, 2019 | 11.58 | 11.58 | 11.57 | 11.57 | 390 | +0.05(+0.44%) |
Oct 22, 2019 | 11.57 | 11.57 | 11.51 | 11.51 | 9,047 | -0.05(-0.39%) |
Oct 21, 2019 | 11.51 | 11.56 | 11.51 | 11.56 | 3,276 | +0.04(+0.39%) |
Oct 18, 2019 | 11.46 | 11.52 | 11.46 | 11.52 | 3,677 | +0.06(+0.48%) |
Oct 17, 2019 | 11.49 | 11.49 | 11.44 | 11.46 | 10,679 | +0.04(+0.38%) |
Oct 16, 2019 | 11.44 | 11.44 | 11.40 | 11.42 | 2,962 | +0.00(+0.00%) |
Oct 15, 2019 | 11.33 | 11.43 | 11.33 | 11.42 | 3,270 | +0.10(+0.86%) |
Oct 14, 2019 | 11.33 | 11.35 | 11.29 | 11.32 | 11,857 | -0.07(-0.60%) |
Oct 11, 2019 | 11.31 | 11.39 | 11.31 | 11.39 | 324 | +0.10(+0.93%) |
Oct 10, 2019 | 11.24 | 11.32 | 11.24 | 11.28 | 11,968 | +0.11(+0.96%) |
Oct 09, 2019 | 11.19 | 11.20 | 11.15 | 11.18 | 5,409 | +0.05(+0.48%) |
Oct 08, 2019 | 11.17 | 11.20 | 11.12 | 11.12 | 11,018 | -0.07(-0.65%) |
Oct 07, 2019 | 11.14 | 11.26 | 11.14 | 11.19 | 3,088 | -0.07(-0.63%) |
Oct 04, 2019 | 11.20 | 11.27 | 11.20 | 11.27 | 5,516 | +0.18(+1.64%) |
Oct 03, 2019 | 11.05 | 11.08 | 11.05 | 11.08 | 1,245 | +0.06(+0.58%) |
Oct 02, 2019 | 11.10 | 11.10 | 10.99 | 11.02 | 4,065 | -0.11(-0.98%) |