Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.07 | 13.11 | 12.98 | 13.00 | 67,884 | -0.06(-0.44%) |
Dec 30, 2019 | 13.17 | 13.17 | 12.98 | 13.06 | 91,952 | -0.07(-0.51%) |
Dec 27, 2019 | 13.33 | 13.38 | 13.09 | 13.13 | 75,913 | -0.20(-1.51%) |
Dec 26, 2019 | 13.27 | 13.37 | 13.23 | 13.33 | 75,600 | +0.06(+0.43%) |
Dec 24, 2019 | 13.27 | 13.37 | 13.14 | 13.27 | 33,159 | +0.02(+0.14%) |
Dec 23, 2019 | 13.20 | 13.28 | 12.57 | 13.25 | 72,305 | +0.08(+0.58%) |
Dec 20, 2019 | 13.19 | 13.28 | 13.07 | 13.18 | 146,404 | +0.03(+0.26%) |
Dec 19, 2019 | 13.53 | 13.53 | 12.94 | 13.14 | 93,530 | -0.33(-2.46%) |
Dec 18, 2019 | 13.20 | 13.51 | 13.14 | 13.47 | 125,994 | +0.23(+1.74%) |
Dec 17, 2019 | 13.12 | 13.29 | 13.05 | 13.24 | 109,166 | +0.15(+1.17%) |
Dec 16, 2019 | 13.01 | 13.21 | 12.98 | 13.09 | 80,565 | +0.14(+1.11%) |
Dec 13, 2019 | 12.92 | 13.06 | 12.75 | 12.95 | 89,156 | +0.03(+0.22%) |
Dec 12, 2019 | 12.41 | 12.94 | 12.31 | 12.92 | 97,436 | +0.55(+4.42%) |
Dec 11, 2019 | 12.25 | 12.48 | 12.03 | 12.37 | 133,851 | +0.16(+1.34%) |
Dec 10, 2019 | 11.88 | 12.27 | 11.85 | 12.21 | 126,288 | +0.31(+2.58%) |
Dec 09, 2019 | 11.80 | 11.97 | 11.74 | 11.90 | 114,666 | +0.05(+0.40%) |
Dec 06, 2019 | 11.76 | 11.91 | 11.76 | 11.85 | 151,201 | +0.14(+1.23%) |
Dec 05, 2019 | 11.74 | 11.82 | 11.60 | 11.71 | 88,152 | +0.01(+0.12%) |
Dec 04, 2019 | 11.65 | 11.82 | 11.63 | 11.69 | 152,414 | +0.08(+0.70%) |
Dec 03, 2019 | 11.78 | 11.79 | 11.47 | 11.61 | 170,430 | -0.17(-1.47%) |
Dec 02, 2019 | 12.12 | 12.12 | 11.62 | 11.79 | 188,834 | -0.29(-2.38%) |
Nov 29, 2019 | 12.07 | 12.23 | 11.99 | 12.07 | 70,699 | -0.04(-0.32%) |
Nov 27, 2019 | 12.07 | 12.22 | 11.98 | 12.11 | 77,373 | +0.06(+0.48%) |
Nov 26, 2019 | 11.95 | 12.08 | 11.79 | 12.05 | 96,135 | +0.11(+0.88%) |
Nov 25, 2019 | 11.59 | 11.99 | 11.57 | 11.95 | 133,829 | +0.33(+2.81%) |
Nov 22, 2019 | 11.58 | 11.70 | 11.43 | 11.62 | 125,131 | +0.07(+0.58%) |
Nov 21, 2019 | 11.64 | 11.64 | 11.38 | 11.56 | 106,499 | -0.06(-0.50%) |
Nov 20, 2019 | 11.70 | 11.79 | 11.40 | 11.61 | 129,644 | -0.12(-0.98%) |
Nov 19, 2019 | 11.81 | 11.91 | 11.70 | 11.73 | 104,391 | -0.09(-0.73%) |
Nov 18, 2019 | 11.68 | 11.82 | 11.61 | 11.81 | 94,942 | +0.15(+1.32%) |
Nov 15, 2019 | 11.72 | 11.72 | 11.57 | 11.66 | 135,976 | +0.05(+0.45%) |
Nov 14, 2019 | 11.44 | 11.65 | 11.40 | 11.61 | 98,134 | +0.17(+1.47%) |
Nov 13, 2019 | 11.24 | 11.45 | 11.22 | 11.44 | 154,372 | +0.16(+1.45%) |
Nov 12, 2019 | 11.35 | 11.35 | 11.17 | 11.28 | 208,936 | -0.06(-0.51%) |
Nov 11, 2019 | 11.28 | 11.57 | 11.26 | 11.34 | 178,598 | -0.02(-0.21%) |
Nov 08, 2019 | 11.21 | 11.37 | 11.15 | 11.36 | 220,544 | +0.11(+0.94%) |
Nov 07, 2019 | 11.21 | 11.39 | 11.11 | 11.25 | 275,684 | +0.08(+0.69%) |
Nov 06, 2019 | 10.94 | 11.23 | 10.52 | 11.18 | 491,880 | +0.11(+1.04%) |
Nov 05, 2019 | 10.55 | 11.08 | 10.33 | 11.06 | 717,417 | -0.93(-7.74%) |
Nov 04, 2019 | 11.89 | 12.10 | 11.77 | 11.99 | 160,555 | +0.17(+1.42%) |
Nov 01, 2019 | 12.25 | 12.39 | 11.70 | 11.82 | 385,501 | -0.38(-3.10%) |
Oct 31, 2019 | 12.12 | 12.37 | 12.11 | 12.20 | 263,452 | +0.05(+0.39%) |
Oct 30, 2019 | 11.83 | 12.21 | 11.83 | 12.15 | 351,237 | +0.32(+2.67%) |
Oct 29, 2019 | 11.58 | 11.88 | 11.45 | 11.84 | 96,534 | +0.27(+2.32%) |
Oct 28, 2019 | 11.52 | 11.70 | 11.52 | 11.57 | 81,142 | +0.08(+0.67%) |
Oct 25, 2019 | 11.58 | 11.65 | 11.46 | 11.49 | 83,182 | -0.11(-0.91%) |
Oct 24, 2019 | 11.63 | 11.65 | 11.50 | 11.60 | 51,009 | +0.00(+0.00%) |
Oct 23, 2019 | 11.56 | 11.64 | 11.50 | 11.60 | 59,324 | +0.02(+0.21%) |
Oct 22, 2019 | 11.65 | 11.77 | 11.52 | 11.57 | 71,987 | -0.10(-0.86%) |
Oct 21, 2019 | 11.78 | 11.84 | 11.66 | 11.67 | 96,271 | +0.03(+0.29%) |
Oct 18, 2019 | 11.80 | 11.94 | 11.60 | 11.64 | 192,907 | -0.22(-1.82%) |
Oct 17, 2019 | 11.62 | 11.94 | 11.46 | 11.86 | 194,472 | +0.25(+2.14%) |
Oct 16, 2019 | 10.96 | 11.67 | 10.96 | 11.61 | 327,678 | +0.56(+5.11%) |
Oct 15, 2019 | 11.24 | 11.29 | 11.01 | 11.04 | 100,168 | -0.19(-1.70%) |
Oct 14, 2019 | 11.33 | 11.35 | 11.16 | 11.23 | 122,999 | -0.08(-0.68%) |
Oct 11, 2019 | 11.40 | 12.23 | 11.00 | 11.31 | 184,651 | +0.54(+4.97%) |
Oct 10, 2019 | 10.68 | 10.90 | 10.61 | 10.78 | 130,862 | +0.07(+0.67%) |
Oct 09, 2019 | 10.61 | 10.78 | 10.61 | 10.70 | 82,890 | +0.13(+1.22%) |
Oct 08, 2019 | 10.74 | 10.76 | 10.47 | 10.57 | 95,315 | -0.26(-2.39%) |
Oct 07, 2019 | 10.78 | 10.91 | 10.66 | 10.83 | 74,892 | +0.02(+0.18%) |
Oct 04, 2019 | 10.81 | 10.90 | 10.64 | 10.81 | 116,831 | +0.00(+0.00%) |
Oct 03, 2019 | 10.97 | 10.98 | 10.69 | 10.81 | 79,444 | -0.17(-1.57%) |
Oct 02, 2019 | 10.95 | 11.12 | 10.78 | 10.99 | 103,724 | -0.01(-0.09%) |