Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.48 | 11.73 | 11.46 | 11.67 | 42,941 | +0.09(+0.74%) |
Dec 30, 2019 | 11.60 | 11.85 | 11.49 | 11.58 | 21,304 | +0.00(+0.00%) |
Dec 27, 2019 | 11.37 | 11.78 | 11.35 | 11.58 | 21,354 | +0.16(+1.36%) |
Dec 26, 2019 | 11.31 | 11.55 | 11.31 | 11.43 | 25,114 | +0.19(+1.69%) |
Dec 24, 2019 | 11.29 | 11.30 | 10.94 | 11.24 | 25,997 | +0.12(+1.09%) |
Dec 23, 2019 | 11.24 | 11.33 | 11.10 | 11.12 | 45,300 | -0.02(-0.16%) |
Dec 20, 2019 | 11.36 | 11.44 | 11.08 | 11.13 | 144,841 | -0.21(-1.82%) |
Dec 19, 2019 | 11.30 | 11.46 | 11.29 | 11.34 | 19,496 | -0.03(-0.23%) |
Dec 18, 2019 | 11.36 | 11.55 | 11.21 | 11.36 | 48,502 | +0.02(+0.15%) |
Dec 17, 2019 | 11.58 | 11.58 | 11.33 | 11.35 | 40,151 | -0.22(-1.86%) |
Dec 16, 2019 | 11.41 | 11.64 | 11.32 | 11.56 | 30,457 | +0.15(+1.28%) |
Dec 13, 2019 | 11.20 | 11.50 | 11.20 | 11.42 | 31,335 | +0.07(+0.61%) |
Dec 12, 2019 | 11.45 | 11.50 | 11.30 | 11.35 | 65,388 | -0.15(-1.27%) |
Dec 11, 2019 | 11.33 | 11.52 | 11.28 | 11.49 | 25,536 | +0.22(+1.91%) |
Dec 10, 2019 | 11.26 | 11.37 | 11.07 | 11.28 | 24,309 | +0.08(+0.69%) |
Dec 09, 2019 | 11.73 | 11.80 | 11.20 | 11.20 | 37,114 | -0.57(-4.83%) |
Dec 06, 2019 | 11.78 | 11.86 | 11.68 | 11.77 | 10,793 | +0.28(+2.48%) |
Dec 05, 2019 | 11.72 | 12.03 | 11.43 | 11.49 | 13,773 | -0.10(-0.89%) |
Dec 04, 2019 | 11.29 | 11.66 | 11.29 | 11.59 | 37,244 | +0.37(+3.30%) |
Dec 03, 2019 | 11.32 | 11.42 | 11.01 | 11.22 | 104,149 | -0.22(-1.88%) |
Dec 02, 2019 | 11.68 | 11.68 | 11.35 | 11.43 | 20,858 | -0.14(-1.19%) |
Nov 29, 2019 | 11.35 | 11.87 | 11.35 | 11.57 | 17,873 | +0.12(+1.05%) |
Nov 27, 2019 | 11.55 | 11.57 | 11.32 | 11.45 | 23,676 | -0.02(-0.15%) |
Nov 26, 2019 | 11.27 | 11.90 | 11.27 | 11.47 | 43,663 | +0.12(+1.06%) |
Nov 25, 2019 | 11.49 | 11.50 | 11.28 | 11.35 | 103,941 | -0.03(-0.23%) |
Nov 22, 2019 | 11.49 | 11.59 | 11.36 | 11.37 | 37,138 | -0.04(-0.38%) |
Nov 21, 2019 | 11.90 | 12.04 | 11.34 | 11.42 | 28,371 | -0.41(-3.50%) |
Nov 20, 2019 | 12.23 | 12.24 | 11.77 | 11.83 | 132,047 | -0.44(-3.58%) |
Nov 19, 2019 | 12.42 | 12.55 | 12.16 | 12.27 | 68,248 | -0.20(-1.59%) |
Nov 18, 2019 | 12.71 | 12.71 | 11.75 | 12.47 | 61,217 | -0.28(-2.23%) |
Nov 15, 2019 | 13.02 | 13.02 | 12.73 | 12.75 | 11,721 | -0.18(-1.40%) |
Nov 14, 2019 | 12.66 | 13.01 | 12.57 | 12.93 | 8,405 | +0.28(+2.18%) |
Nov 13, 2019 | 12.80 | 12.80 | 12.55 | 12.66 | 12,064 | -0.22(-1.67%) |
Nov 12, 2019 | 12.60 | 13.01 | 12.54 | 12.87 | 20,356 | +0.31(+2.47%) |
Nov 11, 2019 | 12.86 | 13.18 | 12.42 | 12.56 | 8,602 | -0.27(-2.13%) |
Nov 08, 2019 | 13.26 | 13.32 | 12.79 | 12.84 | 17,177 | -0.27(-2.09%) |
Nov 07, 2019 | 13.95 | 14.06 | 13.11 | 13.11 | 39,176 | -0.80(-5.72%) |
Nov 06, 2019 | 13.48 | 13.95 | 13.45 | 13.91 | 12,410 | +0.22(+1.63%) |
Nov 05, 2019 | 13.65 | 13.74 | 12.90 | 13.68 | 19,311 | +0.15(+1.07%) |
Nov 04, 2019 | 13.15 | 13.56 | 13.11 | 13.54 | 9,507 | +0.41(+3.13%) |
Nov 01, 2019 | 12.50 | 13.13 | 12.50 | 13.13 | 11,218 | +0.74(+6.01%) |
Oct 31, 2019 | 12.93 | 12.93 | 12.25 | 12.38 | 17,088 | -0.63(-4.87%) |
Oct 30, 2019 | 12.83 | 13.05 | 12.81 | 13.02 | 5,736 | +0.33(+2.63%) |
Oct 29, 2019 | 12.58 | 12.78 | 12.49 | 12.68 | 10,279 | +0.10(+0.82%) |
Oct 28, 2019 | 12.63 | 12.79 | 12.37 | 12.58 | 11,985 | -0.03(-0.27%) |
Oct 25, 2019 | 13.16 | 13.16 | 12.41 | 12.61 | 22,553 | -0.68(-5.09%) |
Oct 24, 2019 | 13.47 | 13.47 | 13.26 | 13.29 | 6,533 | -0.18(-1.33%) |
Oct 23, 2019 | 13.69 | 13.69 | 13.44 | 13.47 | 4,412 | -0.36(-2.60%) |
Oct 22, 2019 | 13.66 | 13.83 | 13.40 | 13.83 | 7,040 | +0.29(+2.15%) |
Oct 21, 2019 | 13.40 | 13.62 | 13.36 | 13.54 | 16,280 | +0.27(+2.00%) |
Oct 18, 2019 | 13.45 | 13.45 | 13.27 | 13.27 | 7,829 | -0.33(-2.39%) |
Oct 17, 2019 | 13.36 | 13.60 | 13.36 | 13.60 | 10,217 | +0.19(+1.40%) |
Oct 16, 2019 | 13.32 | 13.41 | 13.32 | 13.41 | 2,417 | -0.06(-0.44%) |
Oct 15, 2019 | 13.17 | 13.50 | 13.17 | 13.47 | 5,315 | +0.25(+1.88%) |
Oct 14, 2019 | 13.28 | 13.28 | 13.11 | 13.22 | 6,108 | -0.11(-0.83%) |
Oct 11, 2019 | 13.46 | 13.57 | 13.12 | 13.33 | 66,958 | +0.05(+0.39%) |
Oct 10, 2019 | 13.25 | 13.48 | 13.14 | 13.28 | 19,948 | +0.14(+1.04%) |
Oct 09, 2019 | 13.19 | 13.37 | 13.13 | 13.14 | 24,271 | -0.04(-0.32%) |
Oct 08, 2019 | 13.26 | 13.40 | 13.04 | 13.19 | 30,607 | -0.09(-0.71%) |
Oct 07, 2019 | 13.02 | 13.40 | 13.02 | 13.28 | 14,092 | +0.13(+0.98%) |
Oct 04, 2019 | 13.69 | 13.69 | 13.08 | 13.15 | 16,359 | -0.50(-3.70%) |
Oct 03, 2019 | 13.27 | 13.85 | 12.95 | 13.66 | 9,717 | +0.19(+1.40%) |
Oct 02, 2019 | 13.39 | 13.52 | 13.26 | 13.47 | 11,478 | -0.21(-1.50%) |