Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.28 | 11.52 | 11.26 | 11.46 | 43,704 | +0.08(+0.74%) |
Dec 30, 2019 | 11.40 | 11.64 | 11.29 | 11.38 | 21,683 | +0.00(+0.00%) |
Dec 27, 2019 | 11.18 | 11.57 | 11.15 | 11.38 | 21,734 | +0.15(+1.36%) |
Dec 26, 2019 | 11.11 | 11.34 | 11.11 | 11.23 | 25,560 | +0.19(+1.69%) |
Dec 24, 2019 | 11.09 | 11.10 | 10.75 | 11.04 | 26,458 | +0.12(+1.09%) |
Dec 23, 2019 | 11.05 | 11.13 | 10.90 | 10.92 | 46,104 | -0.02(-0.15%) |
Dec 20, 2019 | 11.17 | 11.24 | 10.89 | 10.94 | 147,414 | -0.20(-1.82%) |
Dec 19, 2019 | 11.11 | 11.26 | 11.09 | 11.14 | 19,843 | -0.03(-0.23%) |
Dec 18, 2019 | 11.17 | 11.34 | 11.01 | 11.17 | 49,363 | +0.02(+0.15%) |
Dec 17, 2019 | 11.38 | 11.38 | 11.14 | 11.15 | 40,864 | -0.21(-1.86%) |
Dec 16, 2019 | 11.21 | 11.44 | 11.12 | 11.36 | 30,998 | +0.14(+1.28%) |
Dec 13, 2019 | 11.01 | 11.30 | 11.01 | 11.22 | 31,892 | +0.07(+0.61%) |
Dec 12, 2019 | 11.25 | 11.30 | 11.10 | 11.15 | 66,550 | -0.14(-1.28%) |
Dec 11, 2019 | 11.13 | 11.32 | 11.08 | 11.29 | 25,990 | +0.21(+1.91%) |
Dec 10, 2019 | 11.06 | 11.18 | 10.88 | 11.08 | 24,741 | +0.08(+0.69%) |
Dec 09, 2019 | 11.52 | 11.60 | 11.01 | 11.01 | 37,773 | -0.56(-4.83%) |
Dec 06, 2019 | 11.57 | 11.66 | 11.48 | 11.56 | 10,985 | +0.28(+2.48%) |
Dec 05, 2019 | 11.51 | 11.82 | 11.23 | 11.29 | 14,018 | -0.10(-0.89%) |
Dec 04, 2019 | 11.09 | 11.45 | 11.09 | 11.39 | 37,906 | +0.36(+3.30%) |
Dec 03, 2019 | 11.12 | 11.22 | 10.82 | 11.02 | 105,998 | -0.21(-1.88%) |
Dec 02, 2019 | 11.47 | 11.47 | 11.15 | 11.23 | 21,228 | -0.14(-1.19%) |
Nov 29, 2019 | 11.15 | 11.66 | 11.15 | 11.37 | 18,190 | +0.12(+1.05%) |
Nov 27, 2019 | 11.34 | 11.37 | 11.12 | 11.25 | 24,096 | -0.02(-0.15%) |
Nov 26, 2019 | 11.07 | 11.69 | 11.07 | 11.27 | 44,439 | +0.12(+1.06%) |
Nov 25, 2019 | 11.29 | 11.30 | 11.08 | 11.15 | 105,787 | -0.03(-0.23%) |
Nov 22, 2019 | 11.29 | 11.39 | 11.16 | 11.18 | 37,798 | -0.04(-0.38%) |
Nov 21, 2019 | 11.69 | 11.82 | 11.14 | 11.22 | 28,875 | -0.41(-3.50%) |
Nov 20, 2019 | 12.01 | 12.02 | 11.56 | 11.62 | 134,392 | -0.43(-3.58%) |
Nov 19, 2019 | 12.20 | 12.33 | 11.95 | 12.06 | 69,460 | -0.19(-1.59%) |
Nov 18, 2019 | 12.49 | 12.49 | 11.55 | 12.25 | 62,305 | -0.28(-2.23%) |
Nov 15, 2019 | 12.79 | 12.79 | 12.50 | 12.53 | 11,930 | -0.18(-1.40%) |
Nov 14, 2019 | 12.44 | 12.78 | 12.35 | 12.71 | 8,554 | +0.27(+2.18%) |
Nov 13, 2019 | 12.57 | 12.57 | 12.33 | 12.44 | 12,278 | -0.21(-1.67%) |
Nov 12, 2019 | 12.38 | 12.78 | 12.32 | 12.65 | 20,718 | +0.30(+2.47%) |
Nov 11, 2019 | 12.64 | 12.95 | 12.20 | 12.34 | 8,755 | -0.27(-2.13%) |
Nov 08, 2019 | 13.03 | 13.09 | 12.57 | 12.61 | 17,482 | -0.27(-2.09%) |
Nov 07, 2019 | 13.71 | 13.81 | 12.88 | 12.88 | 39,872 | -0.78(-5.72%) |
Nov 06, 2019 | 13.24 | 13.71 | 13.22 | 13.66 | 12,630 | +0.22(+1.63%) |
Nov 05, 2019 | 13.41 | 13.50 | 12.68 | 13.44 | 19,654 | +0.14(+1.07%) |
Nov 04, 2019 | 12.92 | 13.32 | 12.88 | 13.30 | 9,676 | +0.40(+3.13%) |
Nov 01, 2019 | 12.28 | 12.90 | 12.28 | 12.90 | 11,417 | +0.73(+6.01%) |
Oct 31, 2019 | 12.70 | 12.70 | 12.03 | 12.17 | 17,392 | -0.62(-4.87%) |
Oct 30, 2019 | 12.60 | 12.82 | 12.59 | 12.79 | 5,838 | +0.33(+2.63%) |
Oct 29, 2019 | 12.36 | 12.56 | 12.27 | 12.46 | 10,462 | +0.10(+0.82%) |
Oct 28, 2019 | 12.41 | 12.56 | 12.15 | 12.36 | 12,198 | -0.03(-0.27%) |
Oct 25, 2019 | 12.93 | 12.93 | 12.19 | 12.39 | 22,953 | -0.66(-5.09%) |
Oct 24, 2019 | 13.23 | 13.23 | 13.03 | 13.06 | 6,649 | -0.18(-1.33%) |
Oct 23, 2019 | 13.45 | 13.45 | 13.20 | 13.23 | 4,490 | -0.35(-2.60%) |
Oct 22, 2019 | 13.42 | 13.59 | 13.17 | 13.59 | 7,165 | +0.29(+2.15%) |
Oct 21, 2019 | 13.17 | 13.38 | 13.13 | 13.30 | 16,569 | +0.26(+2.00%) |
Oct 18, 2019 | 13.22 | 13.22 | 13.04 | 13.04 | 7,968 | -0.32(-2.39%) |
Oct 17, 2019 | 13.13 | 13.36 | 13.13 | 13.36 | 10,399 | +0.18(+1.40%) |
Oct 16, 2019 | 13.08 | 13.18 | 13.08 | 13.18 | 2,460 | -0.06(-0.45%) |
Oct 15, 2019 | 12.94 | 13.27 | 12.94 | 13.23 | 5,410 | +0.24(+1.88%) |
Oct 14, 2019 | 13.05 | 13.05 | 12.88 | 12.99 | 6,216 | -0.11(-0.83%) |
Oct 11, 2019 | 13.23 | 13.34 | 12.89 | 13.10 | 68,147 | +0.05(+0.39%) |
Oct 10, 2019 | 13.02 | 13.24 | 12.91 | 13.05 | 20,302 | +0.13(+1.04%) |
Oct 09, 2019 | 12.96 | 13.13 | 12.90 | 12.92 | 24,703 | -0.04(-0.32%) |
Oct 08, 2019 | 13.02 | 13.17 | 12.81 | 12.96 | 31,151 | -0.09(-0.71%) |
Oct 07, 2019 | 12.79 | 13.17 | 12.79 | 13.05 | 14,343 | +0.13(+0.98%) |
Oct 04, 2019 | 13.45 | 13.45 | 12.85 | 12.92 | 16,650 | -0.50(-3.70%) |
Oct 03, 2019 | 13.04 | 13.60 | 12.72 | 13.42 | 9,890 | +0.19(+1.40%) |
Oct 02, 2019 | 13.15 | 13.29 | 13.03 | 13.23 | 11,682 | -0.20(-1.50%) |