Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.35 | 13.53 | 12.80 | 13.50 | 807,708 | +0.04(+0.28%) |
Dec 30, 2019 | 13.85 | 13.95 | 13.41 | 13.46 | 335,556 | -0.34(-2.49%) |
Dec 27, 2019 | 13.93 | 14.08 | 13.78 | 13.81 | 258,630 | -0.03(-0.20%) |
Dec 26, 2019 | 13.81 | 14.09 | 13.66 | 13.83 | 261,088 | +0.04(+0.27%) |
Dec 24, 2019 | 13.72 | 13.91 | 13.60 | 13.80 | 140,601 | +0.07(+0.54%) |
Dec 23, 2019 | 13.60 | 13.84 | 13.37 | 13.72 | 266,570 | +0.16(+1.17%) |
Dec 20, 2019 | 13.54 | 13.79 | 13.38 | 13.56 | 1,280,358 | +0.06(+0.41%) |
Dec 19, 2019 | 13.81 | 13.95 | 13.44 | 13.51 | 488,932 | -0.31(-2.22%) |
Dec 18, 2019 | 13.56 | 13.91 | 13.41 | 13.81 | 511,837 | +0.20(+1.50%) |
Dec 17, 2019 | 13.59 | 13.84 | 13.39 | 13.61 | 560,081 | +0.00(+0.00%) |
Dec 16, 2019 | 12.81 | 13.90 | 12.81 | 13.61 | 623,428 | +0.96(+7.57%) |
Dec 13, 2019 | 13.19 | 13.33 | 12.60 | 12.65 | 362,146 | -0.56(-4.23%) |
Dec 12, 2019 | 12.54 | 13.32 | 12.40 | 13.21 | 381,569 | +0.78(+6.29%) |
Dec 11, 2019 | 12.48 | 12.86 | 12.32 | 12.43 | 401,220 | +0.00(+0.00%) |
Dec 10, 2019 | 12.40 | 12.68 | 12.21 | 12.43 | 323,503 | +0.02(+0.15%) |
Dec 09, 2019 | 12.26 | 12.59 | 12.22 | 12.41 | 403,427 | +0.21(+1.75%) |
Dec 06, 2019 | 11.97 | 12.31 | 11.97 | 12.20 | 275,399 | +0.30(+2.50%) |
Dec 05, 2019 | 11.86 | 11.99 | 11.72 | 11.90 | 294,861 | +0.06(+0.47%) |
Dec 04, 2019 | 11.91 | 12.13 | 11.74 | 11.84 | 244,655 | +0.02(+0.16%) |
Dec 03, 2019 | 11.59 | 11.88 | 11.40 | 11.82 | 327,573 | +0.10(+0.87%) |
Dec 02, 2019 | 11.91 | 12.08 | 11.40 | 11.72 | 446,665 | -0.15(-1.25%) |
Nov 29, 2019 | 12.12 | 12.16 | 11.63 | 11.87 | 216,169 | -0.39(-3.19%) |
Nov 27, 2019 | 12.28 | 12.54 | 12.15 | 12.26 | 230,896 | +0.03(+0.23%) |
Nov 26, 2019 | 12.30 | 12.42 | 12.11 | 12.23 | 368,301 | -0.07(-0.60%) |
Nov 25, 2019 | 11.79 | 12.39 | 11.78 | 12.31 | 312,168 | +0.53(+4.50%) |
Nov 22, 2019 | 11.39 | 11.95 | 11.37 | 11.78 | 341,615 | +0.41(+3.60%) |
Nov 21, 2019 | 11.06 | 11.47 | 10.95 | 11.37 | 318,915 | +0.26(+2.35%) |
Nov 20, 2019 | 11.23 | 11.33 | 10.99 | 11.11 | 553,009 | -0.14(-1.24%) |
Nov 19, 2019 | 11.29 | 11.40 | 10.89 | 11.25 | 577,811 | -0.01(-0.08%) |
Nov 18, 2019 | 11.35 | 11.42 | 11.02 | 11.26 | 592,425 | -0.15(-1.30%) |
Nov 15, 2019 | 11.27 | 11.85 | 11.09 | 11.41 | 798,786 | +0.41(+3.72%) |
Nov 14, 2019 | 11.14 | 11.32 | 10.98 | 11.00 | 516,852 | -0.17(-1.50%) |
Nov 13, 2019 | 11.30 | 11.43 | 10.91 | 11.16 | 426,108 | -0.24(-2.12%) |
Nov 12, 2019 | 11.81 | 11.90 | 11.35 | 11.41 | 786,284 | -0.42(-3.54%) |
Nov 11, 2019 | 12.14 | 12.19 | 11.66 | 11.82 | 527,883 | -0.50(-4.08%) |
Nov 08, 2019 | 12.17 | 12.61 | 12.09 | 12.33 | 338,712 | -0.03(-0.23%) |
Nov 07, 2019 | 12.33 | 12.48 | 12.00 | 12.35 | 351,011 | +0.27(+2.23%) |
Nov 06, 2019 | 12.58 | 12.79 | 11.98 | 12.08 | 518,777 | -0.60(-4.70%) |
Nov 05, 2019 | 11.94 | 13.38 | 11.14 | 12.68 | 767,283 | -0.28(-2.15%) |
Nov 04, 2019 | 12.84 | 13.05 | 12.41 | 12.96 | 550,440 | +0.41(+3.26%) |
Nov 01, 2019 | 12.39 | 12.83 | 12.33 | 12.55 | 517,582 | +0.24(+1.97%) |
Oct 31, 2019 | 12.56 | 12.57 | 12.02 | 12.31 | 530,777 | -0.29(-2.29%) |
Oct 30, 2019 | 12.99 | 13.01 | 12.58 | 12.60 | 331,529 | -0.44(-3.35%) |
Oct 29, 2019 | 13.35 | 13.41 | 12.68 | 13.03 | 505,142 | -0.50(-3.71%) |
Oct 28, 2019 | 13.51 | 13.65 | 13.33 | 13.54 | 215,456 | +0.05(+0.34%) |
Oct 25, 2019 | 13.52 | 13.77 | 13.45 | 13.49 | 200,368 | -0.13(-0.96%) |
Oct 24, 2019 | 14.08 | 14.18 | 13.44 | 13.62 | 212,387 | -0.33(-2.40%) |
Oct 23, 2019 | 13.63 | 14.10 | 13.37 | 13.95 | 238,054 | +0.33(+2.39%) |
Oct 22, 2019 | 13.52 | 13.84 | 13.21 | 13.63 | 325,942 | +0.14(+1.03%) |
Oct 21, 2019 | 13.37 | 13.83 | 13.35 | 13.49 | 200,009 | +0.19(+1.40%) |
Oct 18, 2019 | 13.95 | 14.02 | 13.30 | 13.30 | 247,558 | -0.67(-4.79%) |
Oct 17, 2019 | 14.35 | 14.55 | 13.88 | 13.97 | 236,013 | -0.33(-2.28%) |
Oct 16, 2019 | 14.31 | 15.24 | 14.20 | 14.30 | 461,020 | -0.01(-0.06%) |
Oct 15, 2019 | 14.21 | 14.93 | 14.08 | 14.31 | 242,479 | +0.06(+0.39%) |
Oct 14, 2019 | 14.21 | 14.63 | 14.00 | 14.25 | 292,231 | -0.11(-0.78%) |
Oct 11, 2019 | 13.95 | 14.81 | 13.90 | 14.36 | 440,079 | +0.65(+4.75%) |
Oct 10, 2019 | 13.56 | 13.95 | 13.41 | 13.71 | 325,169 | +0.33(+2.50%) |
Oct 09, 2019 | 13.20 | 13.46 | 13.02 | 13.38 | 165,934 | +0.33(+2.57%) |
Oct 08, 2019 | 13.24 | 13.33 | 12.85 | 13.04 | 439,450 | -0.33(-2.50%) |
Oct 07, 2019 | 13.63 | 13.71 | 13.21 | 13.38 | 295,124 | -0.26(-1.91%) |
Oct 04, 2019 | 13.70 | 13.89 | 13.40 | 13.64 | 392,459 | -0.01(-0.07%) |
Oct 03, 2019 | 13.43 | 13.73 | 13.06 | 13.65 | 285,232 | +0.13(+0.96%) |
Oct 02, 2019 | 13.43 | 13.69 | 13.23 | 13.52 | 289,666 | -0.04(-0.27%) |