Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.46 | 13.71 | 13.40 | 13.62 | 73,900 | +0.09(+0.67%) |
Dec 30, 2019 | 13.68 | 13.70 | 13.27 | 13.53 | 80,207 | -0.13(-0.95%) |
Dec 27, 2019 | 13.88 | 13.88 | 13.60 | 13.66 | 32,600 | -0.16(-1.16%) |
Dec 26, 2019 | 13.81 | 13.87 | 13.63 | 13.82 | 52,189 | +0.06(+0.44%) |
Dec 24, 2019 | 13.90 | 13.90 | 13.70 | 13.76 | 36,800 | -0.17(-1.22%) |
Dec 23, 2019 | 13.98 | 14.05 | 13.87 | 13.93 | 83,651 | -0.03(-0.21%) |
Dec 20, 2019 | 13.95 | 14.06 | 13.48 | 13.96 | 173,100 | +0.01(+0.07%) |
Dec 19, 2019 | 14.05 | 14.16 | 13.75 | 13.95 | 259,581 | -0.08(-0.57%) |
Dec 18, 2019 | 13.03 | 14.05 | 12.74 | 14.03 | 381,221 | +0.82(+6.21%) |
Dec 17, 2019 | 12.95 | 13.43 | 12.95 | 13.21 | 155,739 | +0.28(+2.17%) |
Dec 16, 2019 | 13.00 | 13.06 | 12.90 | 12.93 | 133,472 | -0.02(-0.15%) |
Dec 13, 2019 | 12.85 | 12.96 | 12.46 | 12.95 | 66,400 | +0.10(+0.78%) |
Dec 12, 2019 | 12.49 | 12.88 | 12.38 | 12.85 | 97,211 | +0.37(+2.92%) |
Dec 11, 2019 | 12.20 | 12.50 | 12.13 | 12.48 | 69,448 | +0.29(+2.34%) |
Dec 10, 2019 | 12.19 | 12.28 | 12.07 | 12.20 | 60,565 | +0.03(+0.25%) |
Dec 09, 2019 | 12.13 | 12.19 | 11.96 | 12.17 | 56,585 | -0.02(-0.16%) |
Dec 06, 2019 | 12.11 | 12.27 | 12.02 | 12.19 | 101,200 | +0.20(+1.67%) |
Dec 05, 2019 | 11.88 | 12.00 | 11.70 | 11.99 | 54,431 | +0.21(+1.78%) |
Dec 04, 2019 | 11.48 | 11.81 | 11.40 | 11.78 | 84,705 | +0.42(+3.70%) |
Dec 03, 2019 | 11.49 | 11.52 | 11.09 | 11.36 | 119,339 | -0.29(-2.45%) |
Dec 02, 2019 | 11.93 | 12.02 | 11.63 | 11.64 | 89,543 | -0.25(-2.06%) |
Nov 29, 2019 | 11.76 | 11.96 | 11.72 | 11.89 | 37,000 | +0.03(+0.25%) |
Nov 27, 2019 | 12.03 | 12.08 | 11.80 | 11.86 | 56,400 | -0.15(-1.25%) |
Nov 26, 2019 | 12.09 | 12.18 | 11.86 | 12.01 | 55,036 | -0.08(-0.66%) |
Nov 25, 2019 | 11.64 | 12.23 | 11.64 | 12.09 | 81,977 | +0.51(+4.40%) |
Nov 22, 2019 | 11.43 | 11.65 | 11.35 | 11.58 | 51,900 | +0.23(+2.03%) |
Nov 21, 2019 | 11.74 | 11.74 | 11.30 | 11.35 | 99,450 | -0.36(-3.07%) |
Nov 20, 2019 | 11.78 | 12.04 | 11.66 | 11.71 | 75,575 | -0.16(-1.39%) |
Nov 19, 2019 | 12.26 | 12.26 | 11.86 | 11.88 | 87,613 | -0.29(-2.42%) |
Nov 18, 2019 | 12.63 | 12.63 | 12.16 | 12.17 | 85,603 | -0.52(-4.10%) |
Nov 15, 2019 | 12.94 | 12.97 | 12.59 | 12.69 | 142,400 | -0.16(-1.25%) |
Nov 14, 2019 | 12.98 | 13.00 | 12.77 | 12.85 | 72,906 | -0.14(-1.08%) |
Nov 13, 2019 | 12.66 | 13.13 | 12.54 | 12.99 | 177,516 | +0.24(+1.88%) |
Nov 12, 2019 | 12.52 | 12.98 | 12.43 | 12.75 | 107,896 | +0.28(+2.25%) |
Nov 11, 2019 | 12.35 | 12.50 | 12.24 | 12.47 | 114,431 | -0.00(-0.04%) |
Nov 08, 2019 | 12.06 | 12.50 | 12.04 | 12.47 | 119,200 | +0.29(+2.34%) |
Nov 07, 2019 | 12.31 | 12.61 | 12.09 | 12.19 | 116,937 | +0.01(+0.08%) |
Nov 06, 2019 | 12.09 | 12.19 | 11.90 | 12.18 | 157,236 | +0.08(+0.66%) |
Nov 05, 2019 | 12.65 | 13.65 | 12.01 | 12.10 | 265,932 | -1.67(-12.13%) |
Nov 04, 2019 | 13.50 | 13.87 | 13.44 | 13.77 | 163,568 | +0.43(+3.22%) |
Nov 01, 2019 | 13.09 | 13.39 | 12.91 | 13.34 | 101,900 | +0.28(+2.14%) |
Oct 31, 2019 | 13.12 | 13.19 | 12.58 | 13.06 | 101,227 | -0.16(-1.21%) |
Oct 30, 2019 | 13.50 | 13.50 | 13.00 | 13.22 | 92,308 | -0.12(-0.90%) |
Oct 29, 2019 | 13.11 | 13.34 | 13.00 | 13.34 | 72,176 | +0.20(+1.52%) |
Oct 28, 2019 | 12.86 | 13.24 | 12.82 | 13.14 | 71,064 | +0.35(+2.74%) |
Oct 25, 2019 | 12.72 | 12.99 | 12.71 | 12.79 | 49,700 | +0.01(+0.08%) |
Oct 24, 2019 | 12.68 | 12.89 | 12.57 | 12.78 | 60,855 | +0.15(+1.19%) |
Oct 23, 2019 | 12.69 | 12.81 | 12.45 | 12.63 | 68,760 | -0.14(-1.10%) |
Oct 22, 2019 | 12.83 | 12.98 | 12.55 | 12.77 | 80,536 | -0.05(-0.39%) |
Oct 21, 2019 | 12.73 | 12.89 | 12.59 | 12.82 | 78,897 | +0.30(+2.40%) |
Oct 18, 2019 | 12.59 | 12.79 | 12.31 | 12.52 | 90,600 | -0.17(-1.34%) |
Oct 17, 2019 | 12.43 | 12.77 | 12.41 | 12.69 | 84,187 | +0.29(+2.34%) |
Oct 16, 2019 | 12.82 | 12.98 | 12.34 | 12.40 | 102,974 | -0.43(-3.35%) |
Oct 15, 2019 | 12.83 | 13.17 | 12.71 | 12.83 | 166,962 | -0.04(-0.27%) |
Oct 14, 2019 | 12.80 | 12.97 | 12.69 | 12.87 | 116,455 | -0.02(-0.12%) |
Oct 11, 2019 | 13.00 | 13.38 | 12.76 | 12.88 | 132,500 | -0.02(-0.16%) |
Oct 10, 2019 | 12.79 | 13.45 | 12.67 | 12.90 | 253,728 | +0.17(+1.34%) |
Oct 09, 2019 | 12.28 | 12.88 | 12.12 | 12.73 | 174,218 | +0.57(+4.64%) |
Oct 08, 2019 | 11.90 | 12.39 | 11.85 | 12.16 | 192,458 | +0.04(+0.37%) |
Oct 07, 2019 | 12.16 | 12.38 | 12.09 | 12.12 | 88,562 | -0.01(-0.08%) |
Oct 04, 2019 | 11.82 | 12.16 | 11.82 | 12.13 | 79,400 | +0.28(+2.36%) |
Oct 03, 2019 | 11.83 | 11.95 | 11.22 | 11.85 | 104,348 | +0.03(+0.25%) |
Oct 02, 2019 | 11.84 | 12.14 | 11.53 | 11.82 | 109,728 | -0.20(-1.66%) |