Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.98 | 14.00 | 13.66 | 13.82 | 371,900 | -0.06(-0.43%) |
Dec 30, 2019 | 13.55 | 13.96 | 13.53 | 13.88 | 437,357 | +0.31(+2.28%) |
Dec 27, 2019 | 13.50 | 13.77 | 13.40 | 13.57 | 317,100 | -0.05(-0.37%) |
Dec 26, 2019 | 13.60 | 13.86 | 13.40 | 13.62 | 411,661 | +0.10(+0.74%) |
Dec 24, 2019 | 13.30 | 13.60 | 13.25 | 13.52 | 277,500 | +0.25(+1.88%) |
Dec 23, 2019 | 12.64 | 13.29 | 12.64 | 13.27 | 524,748 | +0.68(+5.40%) |
Dec 20, 2019 | 12.82 | 12.95 | 12.59 | 12.59 | 441,200 | -0.21(-1.64%) |
Dec 19, 2019 | 12.85 | 12.90 | 12.68 | 12.80 | 252,741 | -0.06(-0.47%) |
Dec 18, 2019 | 12.86 | 12.95 | 12.73 | 12.86 | 216,369 | +0.09(+0.70%) |
Dec 17, 2019 | 12.73 | 12.91 | 12.73 | 12.77 | 172,557 | +0.04(+0.31%) |
Dec 16, 2019 | 13.00 | 13.10 | 12.68 | 12.73 | 250,130 | -0.28(-2.15%) |
Dec 13, 2019 | 12.68 | 13.03 | 12.68 | 13.01 | 297,800 | +0.12(+0.93%) |
Dec 12, 2019 | 13.04 | 13.16 | 12.77 | 12.89 | 317,998 | -0.01(-0.08%) |
Dec 11, 2019 | 12.75 | 13.06 | 12.66 | 12.90 | 354,658 | +0.17(+1.34%) |
Dec 10, 2019 | 12.54 | 12.78 | 12.54 | 12.73 | 315,533 | +0.25(+2.00%) |
Dec 09, 2019 | 12.74 | 12.82 | 12.44 | 12.48 | 296,994 | -0.21(-1.65%) |
Dec 06, 2019 | 13.07 | 13.14 | 12.66 | 12.69 | 318,600 | -0.60(-4.51%) |
Dec 05, 2019 | 13.11 | 13.43 | 13.10 | 13.29 | 225,321 | +0.09(+0.68%) |
Dec 04, 2019 | 13.30 | 13.44 | 12.97 | 13.20 | 271,259 | -0.17(-1.27%) |
Dec 03, 2019 | 12.86 | 13.44 | 12.81 | 13.37 | 528,960 | +0.69(+5.44%) |
Dec 02, 2019 | 12.99 | 13.09 | 12.66 | 12.68 | 426,494 | -0.30(-2.31%) |
Nov 29, 2019 | 12.68 | 13.06 | 12.58 | 12.98 | 210,900 | +0.40(+3.18%) |
Nov 27, 2019 | 12.50 | 12.65 | 12.23 | 12.58 | 256,600 | +0.06(+0.48%) |
Nov 26, 2019 | 12.08 | 12.59 | 12.02 | 12.52 | 299,251 | +0.41(+3.39%) |
Nov 25, 2019 | 11.97 | 12.20 | 11.90 | 12.11 | 276,638 | +0.02(+0.17%) |
Nov 22, 2019 | 12.09 | 12.15 | 11.97 | 12.09 | 286,100 | +0.03(+0.25%) |
Nov 21, 2019 | 12.57 | 12.68 | 12.06 | 12.06 | 319,156 | -0.57(-4.51%) |
Nov 20, 2019 | 12.61 | 12.75 | 12.50 | 12.63 | 222,134 | +0.01(+0.08%) |
Nov 19, 2019 | 12.60 | 12.82 | 12.57 | 12.62 | 188,925 | -0.01(-0.08%) |
Nov 18, 2019 | 12.58 | 12.78 | 12.50 | 12.63 | 330,865 | +0.05(+0.40%) |
Nov 15, 2019 | 12.42 | 12.69 | 12.38 | 12.58 | 287,200 | +0.16(+1.29%) |
Nov 14, 2019 | 12.24 | 12.60 | 12.19 | 12.42 | 265,155 | +0.28(+2.31%) |
Nov 13, 2019 | 12.30 | 12.43 | 12.09 | 12.14 | 318,675 | -0.11(-0.90%) |
Nov 12, 2019 | 12.04 | 12.28 | 11.83 | 12.25 | 272,016 | +0.17(+1.41%) |
Nov 11, 2019 | 12.02 | 12.26 | 12.01 | 12.08 | 200,157 | -0.05(-0.41%) |
Nov 08, 2019 | 12.05 | 12.32 | 12.02 | 12.13 | 261,000 | +0.01(+0.08%) |
Nov 07, 2019 | 12.30 | 12.46 | 11.90 | 12.12 | 367,149 | -0.33(-2.65%) |
Nov 06, 2019 | 12.47 | 12.60 | 12.38 | 12.45 | 236,034 | +0.04(+0.32%) |
Nov 05, 2019 | 12.36 | 12.49 | 12.19 | 12.41 | 299,460 | -0.18(-1.43%) |
Nov 04, 2019 | 12.81 | 12.81 | 12.54 | 12.59 | 201,182 | -0.23(-1.79%) |
Nov 01, 2019 | 12.85 | 12.92 | 12.61 | 12.82 | 174,700 | -0.05(-0.39%) |
Oct 31, 2019 | 12.75 | 13.02 | 12.61 | 12.87 | 411,143 | +0.28(+2.22%) |
Oct 30, 2019 | 12.55 | 12.61 | 12.29 | 12.59 | 261,115 | +0.09(+0.72%) |
Oct 29, 2019 | 12.15 | 12.61 | 12.10 | 12.50 | 283,488 | +0.23(+1.87%) |
Oct 28, 2019 | 12.43 | 12.55 | 12.16 | 12.27 | 229,892 | -0.26(-2.08%) |
Oct 25, 2019 | 12.91 | 13.00 | 12.35 | 12.53 | 431,400 | -0.07(-0.56%) |
Oct 24, 2019 | 12.03 | 12.60 | 12.03 | 12.60 | 435,898 | +0.59(+4.91%) |
Oct 23, 2019 | 12.00 | 12.16 | 11.92 | 12.01 | 250,378 | +0.06(+0.50%) |
Oct 22, 2019 | 11.97 | 12.10 | 11.80 | 11.95 | 370,637 | -0.04(-0.33%) |
Oct 21, 2019 | 12.51 | 12.56 | 11.92 | 11.99 | 388,758 | -0.53(-4.23%) |
Oct 18, 2019 | 12.45 | 12.74 | 12.33 | 12.52 | 422,200 | +0.03(+0.24%) |
Oct 17, 2019 | 12.04 | 12.51 | 12.04 | 12.49 | 299,835 | +0.38(+3.14%) |
Oct 16, 2019 | 12.02 | 12.17 | 11.84 | 12.11 | 319,493 | +0.24(+2.02%) |
Oct 15, 2019 | 12.30 | 12.30 | 11.85 | 11.87 | 610,013 | -0.49(-3.96%) |
Oct 14, 2019 | 12.25 | 12.50 | 12.17 | 12.36 | 265,237 | +0.06(+0.49%) |
Oct 11, 2019 | 12.79 | 12.79 | 12.29 | 12.30 | 404,900 | -0.65(-5.02%) |
Oct 10, 2019 | 12.86 | 12.97 | 12.62 | 12.95 | 204,271 | +0.07(+0.54%) |
Oct 09, 2019 | 13.09 | 13.28 | 12.78 | 12.88 | 283,402 | -0.27(-2.05%) |
Oct 08, 2019 | 12.84 | 13.17 | 12.65 | 13.15 | 432,140 | +0.57(+4.53%) |
Oct 07, 2019 | 12.70 | 12.78 | 12.55 | 12.58 | 197,566 | -0.20(-1.56%) |
Oct 04, 2019 | 12.72 | 12.83 | 12.51 | 12.78 | 274,600 | +0.04(+0.31%) |
Oct 03, 2019 | 12.79 | 13.00 | 12.61 | 12.74 | 240,547 | -0.02(-0.16%) |
Oct 02, 2019 | 12.76 | 13.06 | 12.64 | 12.76 | 323,580 | +0.17(+1.35%) |