Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.52 | 13.65 | 13.52 | 13.60 | 4,695,100 | +0.06(+0.44%) |
Dec 30, 2019 | 13.62 | 13.65 | 13.52 | 13.54 | 7,396,145 | -0.08(-0.55%) |
Dec 27, 2019 | 13.63 | 13.64 | 13.53 | 13.62 | 12,640,799 | +0.02(+0.11%) |
Dec 26, 2019 | 13.61 | 13.61 | 13.53 | 13.60 | 14,505,264 | +0.00(+0.00%) |
Dec 24, 2019 | 13.59 | 13.60 | 13.54 | 13.60 | 10,721,800 | +0.02(+0.15%) |
Dec 23, 2019 | 13.46 | 13.60 | 13.44 | 13.58 | 6,500,140 | +0.12(+0.89%) |
Dec 20, 2019 | 13.50 | 13.53 | 13.40 | 13.46 | 15,444,100 | -0.01(-0.07%) |
Dec 19, 2019 | 13.40 | 13.50 | 13.40 | 13.47 | 7,020,977 | +0.08(+0.60%) |
Dec 18, 2019 | 13.36 | 13.45 | 13.33 | 13.39 | 7,723,483 | +0.03(+0.22%) |
Dec 17, 2019 | 13.25 | 13.39 | 13.22 | 13.36 | 37,765,156 | +0.11(+0.83%) |
Dec 16, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 19,495,460 | +0.07(+0.53%) |
Dec 13, 2019 | 13.14 | 13.27 | 13.12 | 13.18 | 14,853,200 | -0.01(-0.08%) |
Dec 12, 2019 | 13.03 | 13.20 | 13.01 | 13.19 | 8,427,066 | +0.17(+1.31%) |
Dec 11, 2019 | 13.01 | 13.09 | 12.96 | 13.02 | 15,759,050 | +0.00(+0.00%) |
Dec 10, 2019 | 12.98 | 13.02 | 12.94 | 13.02 | 19,190,172 | +0.05(+0.39%) |
Dec 09, 2019 | 12.99 | 13.03 | 12.92 | 12.97 | 20,248,522 | -0.07(-0.54%) |
Dec 06, 2019 | 12.92 | 13.06 | 12.90 | 13.04 | 11,607,400 | +0.16(+1.24%) |
Dec 05, 2019 | 12.95 | 12.96 | 12.87 | 12.88 | 18,933,852 | -0.05(-0.39%) |
Dec 04, 2019 | 12.92 | 12.97 | 12.92 | 12.93 | 18,724,132 | -0.02(-0.15%) |
Dec 03, 2019 | 12.85 | 12.97 | 12.83 | 12.95 | 11,258,365 | +0.02(+0.15%) |
Dec 02, 2019 | 13.08 | 13.08 | 12.93 | 12.93 | 7,587,845 | -0.11(-0.84%) |
Nov 29, 2019 | 13.05 | 13.13 | 13.01 | 13.04 | 2,935,300 | -0.02(-0.15%) |
Nov 27, 2019 | 13.09 | 13.10 | 13.03 | 13.06 | 4,189,800 | -0.02(-0.15%) |
Nov 26, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 6,332,874 | -0.01(-0.08%) |
Nov 25, 2019 | 13.07 | 13.12 | 13.04 | 13.09 | 4,365,584 | +0.09(+0.69%) |
Nov 22, 2019 | 13.04 | 13.06 | 12.95 | 13.00 | 6,563,100 | +0.01(+0.08%) |
Nov 21, 2019 | 13.05 | 13.07 | 12.97 | 12.99 | 7,323,711 | -0.07(-0.54%) |
Nov 20, 2019 | 13.00 | 13.13 | 12.96 | 13.06 | 9,502,901 | +0.00(+0.00%) |
Nov 19, 2019 | 13.02 | 13.12 | 13.02 | 13.06 | 6,092,921 | +0.01(+0.08%) |
Nov 18, 2019 | 12.99 | 13.07 | 12.94 | 13.05 | 15,335,191 | +0.09(+0.69%) |
Nov 15, 2019 | 12.88 | 12.96 | 12.83 | 12.96 | 7,209,200 | +0.11(+0.82%) |
Nov 14, 2019 | 12.74 | 12.87 | 12.74 | 12.86 | 4,963,312 | +0.10(+0.74%) |
Nov 13, 2019 | 12.72 | 12.84 | 12.71 | 12.76 | 5,373,294 | -0.05(-0.39%) |
Nov 12, 2019 | 12.85 | 12.92 | 12.77 | 12.81 | 6,944,565 | -0.03(-0.23%) |
Nov 11, 2019 | 12.69 | 12.86 | 12.66 | 12.84 | 3,947,344 | +0.12(+0.98%) |
Nov 08, 2019 | 12.67 | 12.83 | 12.67 | 12.71 | 7,389,600 | -0.04(-0.27%) |
Nov 07, 2019 | 12.43 | 12.77 | 12.40 | 12.75 | 18,985,284 | +0.33(+2.66%) |
Nov 06, 2019 | 12.34 | 12.43 | 12.32 | 12.42 | 9,349,531 | +0.10(+0.81%) |
Nov 05, 2019 | 12.38 | 12.41 | 12.31 | 12.32 | 12,860,738 | -0.06(-0.48%) |
Nov 04, 2019 | 12.35 | 12.44 | 12.34 | 12.38 | 15,828,056 | +0.03(+0.24%) |
Nov 01, 2019 | 12.40 | 12.40 | 12.11 | 12.35 | 7,229,800 | +0.07(+0.57%) |
Oct 31, 2019 | 12.25 | 12.37 | 12.10 | 12.28 | 16,549,402 | +0.10(+0.82%) |
Oct 30, 2019 | 12.24 | 12.25 | 12.09 | 12.18 | 4,286,559 | -0.06(-0.49%) |
Oct 29, 2019 | 12.24 | 12.31 | 12.19 | 12.24 | 9,131,215 | -0.01(-0.08%) |
Oct 28, 2019 | 12.23 | 12.27 | 12.22 | 12.25 | 9,520,545 | +0.03(+0.25%) |
Oct 25, 2019 | 12.16 | 12.26 | 12.14 | 12.22 | 9,601,000 | +0.04(+0.33%) |
Oct 24, 2019 | 12.17 | 12.21 | 12.15 | 12.18 | 7,532,887 | +0.04(+0.33%) |
Oct 23, 2019 | 12.09 | 12.16 | 12.04 | 12.14 | 12,140,222 | +0.04(+0.33%) |
Oct 22, 2019 | 12.05 | 12.14 | 12.02 | 12.10 | 6,337,413 | +0.03(+0.25%) |
Oct 21, 2019 | 12.10 | 12.10 | 11.99 | 12.07 | 5,433,284 | +0.03(+0.21%) |
Oct 18, 2019 | 12.02 | 12.08 | 11.97 | 12.04 | 9,449,900 | +0.04(+0.29%) |
Oct 17, 2019 | 12.03 | 12.06 | 11.95 | 12.01 | 6,865,369 | -0.01(-0.08%) |
Oct 16, 2019 | 12.03 | 12.04 | 11.88 | 12.02 | 10,705,041 | +0.01(+0.08%) |
Oct 15, 2019 | 11.95 | 12.06 | 11.93 | 12.01 | 8,551,611 | +0.05(+0.46%) |
Oct 14, 2019 | 11.90 | 11.98 | 11.88 | 11.96 | 3,922,889 | +0.01(+0.08%) |
Oct 11, 2019 | 11.80 | 11.96 | 11.79 | 11.95 | 12,186,300 | +0.20(+1.66%) |
Oct 10, 2019 | 11.66 | 11.78 | 11.62 | 11.75 | 11,790,031 | +0.10(+0.86%) |
Oct 09, 2019 | 11.62 | 11.74 | 11.62 | 11.65 | 5,733,853 | +0.03(+0.26%) |
Oct 08, 2019 | 11.65 | 11.75 | 11.61 | 11.62 | 10,962,399 | +0.22(+1.93%) |
Oct 07, 2019 | 11.66 | 11.77 | 11.40 | 11.40 | 10,274,435 | -0.25(-2.19%) |
Oct 04, 2019 | 11.67 | 11.70 | 11.59 | 11.65 | 7,281,600 | -0.01(-0.04%) |
Oct 03, 2019 | 11.71 | 11.75 | 11.59 | 11.66 | 13,277,328 | -0.04(-0.34%) |
Oct 02, 2019 | 11.69 | 11.72 | 11.60 | 11.70 | 7,004,462 | -0.03(-0.26%) |