Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.42 | 11.67 | 11.41 | 11.61 | 43,145 | +0.09(+0.74%) |
Dec 30, 2019 | 11.54 | 11.79 | 11.43 | 11.53 | 21,405 | +0.00(+0.00%) |
Dec 27, 2019 | 11.32 | 11.72 | 11.29 | 11.53 | 21,456 | +0.15(+1.36%) |
Dec 26, 2019 | 11.26 | 11.49 | 11.26 | 11.37 | 25,232 | +0.19(+1.69%) |
Dec 24, 2019 | 11.23 | 11.24 | 10.89 | 11.18 | 26,120 | +0.12(+1.09%) |
Dec 23, 2019 | 11.19 | 11.28 | 11.05 | 11.06 | 45,514 | -0.02(-0.16%) |
Dec 20, 2019 | 11.31 | 11.39 | 11.03 | 11.08 | 145,527 | -0.21(-1.82%) |
Dec 19, 2019 | 11.25 | 11.41 | 11.23 | 11.29 | 19,589 | -0.03(-0.23%) |
Dec 18, 2019 | 11.31 | 11.49 | 11.16 | 11.31 | 48,732 | +0.02(+0.15%) |
Dec 17, 2019 | 11.53 | 11.53 | 11.28 | 11.29 | 40,342 | -0.21(-1.86%) |
Dec 16, 2019 | 11.35 | 11.59 | 11.27 | 11.51 | 30,601 | +0.15(+1.28%) |
Dec 13, 2019 | 11.15 | 11.45 | 11.15 | 11.36 | 31,484 | +0.07(+0.61%) |
Dec 12, 2019 | 11.40 | 11.44 | 11.24 | 11.29 | 65,698 | -0.15(-1.27%) |
Dec 11, 2019 | 11.28 | 11.47 | 11.23 | 11.44 | 25,657 | +0.21(+1.91%) |
Dec 10, 2019 | 11.21 | 11.32 | 11.02 | 11.23 | 24,424 | +0.08(+0.69%) |
Dec 09, 2019 | 11.67 | 11.75 | 11.15 | 11.15 | 37,290 | -0.57(-4.83%) |
Dec 06, 2019 | 11.72 | 11.81 | 11.63 | 11.71 | 10,844 | +0.28(+2.48%) |
Dec 05, 2019 | 11.66 | 11.97 | 11.37 | 11.43 | 13,839 | -0.10(-0.89%) |
Dec 04, 2019 | 11.23 | 11.60 | 11.23 | 11.53 | 37,420 | +0.37(+3.30%) |
Dec 03, 2019 | 11.27 | 11.36 | 10.96 | 11.17 | 104,642 | -0.21(-1.88%) |
Dec 02, 2019 | 11.62 | 11.62 | 11.29 | 11.38 | 20,956 | -0.14(-1.19%) |
Nov 29, 2019 | 11.29 | 11.81 | 11.29 | 11.52 | 17,957 | +0.12(+1.05%) |
Nov 27, 2019 | 11.49 | 11.52 | 11.27 | 11.40 | 23,788 | -0.02(-0.15%) |
Nov 26, 2019 | 11.22 | 11.84 | 11.22 | 11.41 | 43,870 | +0.12(+1.06%) |
Nov 25, 2019 | 11.44 | 11.45 | 11.23 | 11.29 | 104,433 | -0.03(-0.23%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.30 | 11.32 | 37,314 | -0.04(-0.38%) |
Nov 21, 2019 | 11.84 | 11.98 | 11.29 | 11.36 | 28,506 | -0.41(-3.50%) |
Nov 20, 2019 | 12.17 | 12.18 | 11.71 | 11.77 | 132,672 | -0.44(-3.58%) |
Nov 19, 2019 | 12.36 | 12.49 | 12.10 | 12.21 | 68,571 | -0.20(-1.59%) |
Nov 18, 2019 | 12.65 | 12.65 | 11.70 | 12.41 | 61,507 | -0.28(-2.23%) |
Nov 15, 2019 | 12.96 | 12.96 | 12.67 | 12.69 | 11,777 | -0.18(-1.40%) |
Nov 14, 2019 | 12.60 | 12.95 | 12.51 | 12.87 | 8,444 | +0.27(+2.18%) |
Nov 13, 2019 | 12.73 | 12.73 | 12.49 | 12.60 | 12,121 | -0.21(-1.67%) |
Nov 12, 2019 | 12.54 | 12.95 | 12.48 | 12.81 | 20,453 | +0.31(+2.47%) |
Nov 11, 2019 | 12.80 | 13.12 | 12.36 | 12.50 | 8,643 | -0.27(-2.13%) |
Nov 08, 2019 | 13.20 | 13.26 | 12.73 | 12.78 | 17,259 | -0.27(-2.09%) |
Nov 07, 2019 | 13.88 | 13.99 | 13.05 | 13.05 | 39,362 | -0.79(-5.72%) |
Nov 06, 2019 | 13.41 | 13.88 | 13.39 | 13.84 | 12,468 | +0.22(+1.63%) |
Nov 05, 2019 | 13.59 | 13.68 | 12.84 | 13.62 | 19,402 | +0.14(+1.07%) |
Nov 04, 2019 | 13.09 | 13.49 | 13.05 | 13.47 | 9,552 | +0.41(+3.13%) |
Nov 01, 2019 | 12.44 | 13.07 | 12.44 | 13.07 | 11,271 | +0.74(+6.01%) |
Oct 31, 2019 | 12.87 | 12.87 | 12.19 | 12.32 | 17,169 | -0.63(-4.87%) |
Oct 30, 2019 | 12.77 | 12.99 | 12.75 | 12.95 | 5,763 | +0.33(+2.63%) |
Oct 29, 2019 | 12.52 | 12.72 | 12.43 | 12.62 | 10,328 | +0.10(+0.82%) |
Oct 28, 2019 | 12.57 | 12.72 | 12.31 | 12.52 | 12,042 | -0.03(-0.27%) |
Oct 25, 2019 | 13.10 | 13.10 | 12.35 | 12.55 | 22,659 | -0.67(-5.09%) |
Oct 24, 2019 | 13.41 | 13.41 | 13.20 | 13.23 | 6,564 | -0.18(-1.33%) |
Oct 23, 2019 | 13.63 | 13.63 | 13.37 | 13.41 | 4,433 | -0.36(-2.60%) |
Oct 22, 2019 | 13.59 | 13.76 | 13.34 | 13.76 | 7,073 | +0.29(+2.15%) |
Oct 21, 2019 | 13.34 | 13.55 | 13.30 | 13.47 | 16,357 | +0.26(+2.00%) |
Oct 18, 2019 | 13.39 | 13.39 | 13.21 | 13.21 | 7,866 | -0.32(-2.39%) |
Oct 17, 2019 | 13.30 | 13.53 | 13.30 | 13.53 | 10,266 | +0.19(+1.40%) |
Oct 16, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 2,429 | -0.06(-0.45%) |
Oct 15, 2019 | 13.11 | 13.44 | 13.11 | 13.41 | 5,340 | +0.25(+1.88%) |
Oct 14, 2019 | 13.22 | 13.22 | 13.05 | 13.16 | 6,136 | -0.11(-0.83%) |
Oct 11, 2019 | 13.40 | 13.51 | 13.06 | 13.27 | 67,275 | +0.05(+0.39%) |
Oct 10, 2019 | 13.18 | 13.41 | 13.07 | 13.22 | 20,042 | +0.14(+1.04%) |
Oct 09, 2019 | 13.13 | 13.30 | 13.07 | 13.08 | 24,386 | -0.04(-0.32%) |
Oct 08, 2019 | 13.19 | 13.34 | 12.98 | 13.13 | 30,752 | -0.09(-0.71%) |
Oct 07, 2019 | 12.95 | 13.34 | 12.95 | 13.22 | 14,159 | +0.13(+0.98%) |
Oct 04, 2019 | 13.63 | 13.63 | 13.01 | 13.09 | 16,437 | -0.50(-3.70%) |
Oct 03, 2019 | 13.21 | 13.78 | 12.89 | 13.59 | 9,763 | +0.19(+1.40%) |
Oct 02, 2019 | 13.32 | 13.46 | 13.19 | 13.41 | 11,533 | -0.20(-1.50%) |