Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.90 | 13.41 | 12.90 | 13.19 | 12,700 | +0.06(+0.48%) |
Dec 30, 2019 | 13.38 | 13.38 | 13.12 | 13.13 | 25,212 | -0.17(-1.28%) |
Dec 27, 2019 | 13.20 | 13.40 | 13.20 | 13.30 | 8,400 | -0.02(-0.19%) |
Dec 26, 2019 | 13.27 | 13.48 | 13.27 | 13.32 | 7,437 | +0.10(+0.79%) |
Dec 24, 2019 | 12.97 | 13.30 | 12.90 | 13.22 | 9,300 | +0.22(+1.69%) |
Dec 23, 2019 | 13.10 | 13.14 | 12.90 | 13.00 | 38,568 | -0.10(-0.76%) |
Dec 20, 2019 | 13.17 | 13.17 | 13.08 | 13.10 | 9,500 | -0.11(-0.83%) |
Dec 19, 2019 | 13.13 | 13.30 | 13.13 | 13.21 | 13,879 | -0.06(-0.45%) |
Dec 18, 2019 | 13.27 | 13.40 | 13.19 | 13.27 | 49,294 | -0.20(-1.45%) |
Dec 17, 2019 | 13.30 | 13.48 | 13.30 | 13.46 | 35,843 | +0.23(+1.74%) |
Dec 16, 2019 | 13.10 | 13.25 | 13.10 | 13.23 | 17,886 | +0.33(+2.60%) |
Dec 13, 2019 | 13.07 | 13.11 | 12.85 | 12.90 | 25,200 | -0.12(-0.96%) |
Dec 12, 2019 | 13.00 | 13.07 | 12.85 | 13.03 | 41,077 | -0.07(-0.57%) |
Dec 11, 2019 | 12.95 | 13.10 | 12.92 | 13.10 | 20,725 | +0.15(+1.16%) |
Dec 10, 2019 | 13.10 | 13.10 | 12.91 | 12.95 | 37,183 | -0.29(-2.15%) |
Dec 09, 2019 | 13.40 | 13.40 | 13.22 | 13.23 | 14,491 | -0.10(-0.71%) |
Dec 06, 2019 | 13.47 | 13.47 | 13.25 | 13.33 | 75,800 | +0.04(+0.30%) |
Dec 05, 2019 | 13.00 | 13.43 | 13.00 | 13.29 | 104,685 | +0.32(+2.51%) |
Dec 04, 2019 | 13.10 | 13.10 | 12.86 | 12.96 | 71,557 | -0.20(-1.48%) |
Dec 03, 2019 | 13.29 | 13.30 | 13.07 | 13.16 | 16,213 | -0.24(-1.76%) |
Dec 02, 2019 | 13.33 | 13.42 | 13.30 | 13.40 | 32,458 | +0.22(+1.63%) |
Nov 29, 2019 | 13.29 | 13.33 | 13.11 | 13.18 | 21,500 | -0.12(-0.90%) |
Nov 27, 2019 | 13.08 | 13.40 | 13.08 | 13.30 | 27,200 | +0.40(+3.10%) |
Nov 26, 2019 | 12.69 | 12.90 | 12.69 | 12.90 | 11,509 | +0.27(+2.10%) |
Nov 25, 2019 | 12.31 | 12.70 | 12.31 | 12.63 | 157,573 | +0.12(+0.92%) |
Nov 22, 2019 | 12.54 | 12.70 | 12.40 | 12.52 | 300,100 | +0.08(+0.68%) |
Nov 21, 2019 | 12.19 | 12.48 | 11.91 | 12.44 | 82,629 | +0.19(+1.51%) |
Nov 20, 2019 | 12.16 | 12.50 | 12.16 | 12.25 | 89,176 | -0.01(-0.04%) |
Nov 19, 2019 | 12.42 | 12.42 | 12.14 | 12.26 | 65,892 | -0.22(-1.76%) |
Nov 18, 2019 | 12.36 | 12.50 | 12.36 | 12.47 | 9,469 | +0.04(+0.36%) |
Nov 15, 2019 | 12.22 | 12.43 | 12.22 | 12.43 | 29,900 | +0.40(+3.33%) |
Nov 14, 2019 | 12.05 | 12.14 | 11.94 | 12.03 | 14,984 | -0.12(-0.99%) |
Nov 13, 2019 | 12.08 | 12.18 | 12.00 | 12.15 | 48,381 | +0.00(+0.00%) |
Nov 12, 2019 | 12.17 | 12.31 | 12.14 | 12.15 | 57,327 | +0.33(+2.83%) |
Nov 11, 2019 | 11.91 | 11.91 | 11.70 | 11.82 | 52,189 | -0.35(-2.86%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.12 | 12.16 | 20,500 | -0.47(-3.69%) |
Nov 07, 2019 | 12.58 | 12.65 | 12.55 | 12.63 | 289,009 | +0.19(+1.53%) |
Nov 06, 2019 | 12.55 | 12.55 | 12.42 | 12.44 | 121,189 | -0.11(-0.88%) |
Nov 05, 2019 | 12.43 | 12.55 | 12.34 | 12.55 | 26,548 | -0.02(-0.16%) |
Nov 04, 2019 | 12.30 | 12.60 | 12.30 | 12.57 | 132,466 | +0.57(+4.75%) |
Nov 01, 2019 | 11.87 | 12.10 | 11.87 | 12.00 | 306,500 | +0.13(+1.10%) |
Oct 31, 2019 | 11.88 | 12.03 | 11.80 | 11.87 | 627,613 | -0.16(-1.33%) |
Oct 30, 2019 | 11.98 | 12.03 | 11.81 | 12.03 | 137,156 | +0.22(+1.86%) |
Oct 29, 2019 | 11.73 | 11.86 | 11.67 | 11.81 | 137,063 | -0.24(-1.99%) |
Oct 28, 2019 | 11.87 | 12.18 | 11.87 | 12.05 | 88,770 | +0.42(+3.61%) |
Oct 25, 2019 | 11.57 | 11.72 | 11.57 | 11.63 | 632,100 | +0.29(+2.56%) |
Oct 24, 2019 | 11.47 | 11.47 | 11.25 | 11.34 | 833,676 | -0.11(-0.96%) |
Oct 23, 2019 | 11.48 | 11.48 | 11.33 | 11.45 | 54,770 | -0.15(-1.29%) |
Oct 22, 2019 | 11.68 | 11.68 | 11.49 | 11.60 | 349,296 | -0.72(-5.84%) |
Oct 21, 2019 | 12.21 | 12.34 | 12.21 | 12.32 | 39,604 | +0.54(+4.58%) |
Oct 18, 2019 | 11.65 | 11.85 | 11.65 | 11.78 | 18,200 | +0.14(+1.20%) |
Oct 17, 2019 | 11.65 | 11.65 | 11.60 | 11.64 | 142,319 | +0.04(+0.34%) |
Oct 16, 2019 | 11.51 | 11.69 | 11.48 | 11.60 | 101,253 | -0.13(-1.11%) |
Oct 15, 2019 | 11.25 | 11.73 | 11.25 | 11.73 | 2,063 | +0.48(+4.27%) |
Oct 14, 2019 | 11.48 | 11.48 | 11.19 | 11.25 | 18,600 | -0.24(-2.09%) |
Oct 11, 2019 | 11.55 | 11.55 | 11.40 | 11.49 | 76,600 | -0.27(-2.30%) |
Oct 10, 2019 | 11.53 | 11.78 | 11.53 | 11.76 | 358,535 | +0.25(+2.22%) |
Oct 09, 2019 | 11.55 | 11.62 | 11.42 | 11.51 | 62,867 | +0.21(+1.82%) |
Oct 08, 2019 | 11.25 | 11.30 | 11.12 | 11.30 | 144,584 | +0.48(+4.45%) |
Oct 07, 2019 | 10.82 | 10.92 | 10.75 | 10.82 | 164,639 | -0.13(-1.20%) |
Oct 04, 2019 | 10.71 | 11.00 | 10.71 | 10.95 | 243,100 | +0.43(+4.09%) |
Oct 03, 2019 | 10.50 | 10.57 | 10.44 | 10.52 | 58,708 | +0.20(+1.89%) |
Oct 02, 2019 | 10.20 | 10.32 | 10.18 | 10.32 | 20,252 | +0.29(+2.94%) |