Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.45 | 12.60 | 12.41 | 12.58 | 10,200 | +0.10(+0.80%) |
Dec 30, 2019 | 12.42 | 12.58 | 12.39 | 12.48 | 40,190 | -0.02(-0.16%) |
Dec 27, 2019 | 12.50 | 12.57 | 12.44 | 12.50 | 11,800 | +0.00(+0.00%) |
Dec 26, 2019 | 12.56 | 12.56 | 12.31 | 12.50 | 10,330 | +0.01(+0.08%) |
Dec 24, 2019 | 12.49 | 12.50 | 12.30 | 12.49 | 9,900 | -0.06(-0.48%) |
Dec 23, 2019 | 12.52 | 12.72 | 12.32 | 12.55 | 60,911 | -0.08(-0.63%) |
Dec 20, 2019 | 12.49 | 12.69 | 12.18 | 12.63 | 43,500 | +0.16(+1.24%) |
Dec 19, 2019 | 12.55 | 12.59 | 12.18 | 12.47 | 20,510 | -0.04(-0.28%) |
Dec 18, 2019 | 12.32 | 12.52 | 12.32 | 12.51 | 6,019 | +0.06(+0.48%) |
Dec 17, 2019 | 12.55 | 12.66 | 12.31 | 12.45 | 47,534 | -0.11(-0.88%) |
Dec 16, 2019 | 12.88 | 12.88 | 12.53 | 12.56 | 29,951 | -0.14(-1.10%) |
Dec 13, 2019 | 12.76 | 12.76 | 12.46 | 12.70 | 15,200 | -0.05(-0.39%) |
Dec 12, 2019 | 12.76 | 12.92 | 12.61 | 12.75 | 61,818 | -0.01(-0.04%) |
Dec 11, 2019 | 12.85 | 12.97 | 12.75 | 12.76 | 4,969 | +0.02(+0.12%) |
Dec 10, 2019 | 12.97 | 12.97 | 12.50 | 12.74 | 27,967 | -0.21(-1.62%) |
Dec 09, 2019 | 12.87 | 13.19 | 12.73 | 12.95 | 33,213 | -0.05(-0.38%) |
Dec 06, 2019 | 12.94 | 13.00 | 12.80 | 13.00 | 2,600 | +0.19(+1.48%) |
Dec 05, 2019 | 12.80 | 12.88 | 12.80 | 12.81 | 22,698 | +0.03(+0.23%) |
Dec 04, 2019 | 12.89 | 12.90 | 12.66 | 12.78 | 10,381 | -0.12(-0.90%) |
Dec 03, 2019 | 12.76 | 12.99 | 12.73 | 12.90 | 3,398 | -0.03(-0.22%) |
Dec 02, 2019 | 13.18 | 13.18 | 12.78 | 12.93 | 40,530 | -0.12(-0.96%) |
Nov 29, 2019 | 13.00 | 13.10 | 12.91 | 13.05 | 26,500 | +0.00(+0.00%) |
Nov 27, 2019 | 12.86 | 13.05 | 12.64 | 13.05 | 43,400 | +0.12(+0.94%) |
Nov 26, 2019 | 13.00 | 13.01 | 12.32 | 12.93 | 152,841 | -0.07(-0.55%) |
Nov 25, 2019 | 12.89 | 13.03 | 12.89 | 13.00 | 9,884 | +0.00(+0.00%) |
Nov 22, 2019 | 12.93 | 13.00 | 12.81 | 13.00 | 23,200 | +0.00(+0.00%) |
Nov 21, 2019 | 12.99 | 13.10 | 12.83 | 13.00 | 19,876 | +0.00(+0.00%) |
Nov 20, 2019 | 12.96 | 13.00 | 12.58 | 13.00 | 5,989 | -0.01(-0.08%) |
Nov 19, 2019 | 13.19 | 13.19 | 12.76 | 13.01 | 21,946 | -0.01(-0.08%) |
Nov 18, 2019 | 13.00 | 13.19 | 12.61 | 13.02 | 18,067 | -0.25(-1.86%) |
Nov 15, 2019 | 13.05 | 13.31 | 12.56 | 13.27 | 20,500 | -0.03(-0.25%) |
Nov 14, 2019 | 13.17 | 13.30 | 12.91 | 13.30 | 11,186 | +0.11(+0.83%) |
Nov 13, 2019 | 13.30 | 13.30 | 13.06 | 13.19 | 5,606 | -0.02(-0.15%) |
Nov 12, 2019 | 13.30 | 13.30 | 13.20 | 13.21 | 5,438 | +0.06(+0.46%) |
Nov 11, 2019 | 13.16 | 13.28 | 13.15 | 13.15 | 21,756 | -0.01(-0.08%) |
Nov 08, 2019 | 13.07 | 13.38 | 12.89 | 13.16 | 22,700 | +0.41(+3.22%) |
Nov 07, 2019 | 12.65 | 12.80 | 12.62 | 12.75 | 4,433 | +0.03(+0.24%) |
Nov 06, 2019 | 12.65 | 12.72 | 12.65 | 12.72 | 394 | -0.04(-0.31%) |
Nov 05, 2019 | 12.76 | 12.76 | 12.56 | 12.76 | 5,241 | +0.07(+0.55%) |
Nov 04, 2019 | 12.75 | 12.75 | 12.69 | 12.69 | 4,285 | -0.12(-0.94%) |
Nov 01, 2019 | 12.84 | 12.84 | 12.60 | 12.81 | 3,200 | -0.10(-0.77%) |
Oct 31, 2019 | 12.54 | 12.91 | 12.54 | 12.91 | 6,833 | +0.26(+2.06%) |
Oct 30, 2019 | 12.54 | 12.65 | 12.40 | 12.65 | 1,388 | +0.09(+0.72%) |
Oct 29, 2019 | 12.49 | 12.56 | 12.41 | 12.56 | 2,817 | -0.02(-0.16%) |
Oct 28, 2019 | 12.69 | 12.70 | 12.34 | 12.58 | 32,948 | -0.11(-0.87%) |
Oct 25, 2019 | 12.40 | 12.69 | 12.38 | 12.69 | 6,500 | +0.34(+2.75%) |
Oct 24, 2019 | 12.45 | 12.49 | 12.30 | 12.35 | 2,813 | -0.03(-0.24%) |
Oct 23, 2019 | 12.23 | 12.38 | 12.13 | 12.38 | 10,689 | +0.13(+1.06%) |
Oct 22, 2019 | 12.25 | 12.25 | 11.95 | 12.25 | 24,853 | +0.01(+0.08%) |
Oct 21, 2019 | 12.24 | 12.30 | 12.19 | 12.24 | 35,971 | +0.05(+0.41%) |
Oct 18, 2019 | 12.22 | 12.35 | 12.12 | 12.19 | 22,200 | -0.13(-1.06%) |
Oct 17, 2019 | 12.39 | 12.40 | 12.30 | 12.32 | 31,352 | -0.07(-0.56%) |
Oct 16, 2019 | 12.30 | 12.39 | 12.21 | 12.39 | 18,509 | +0.09(+0.73%) |
Oct 15, 2019 | 12.27 | 12.39 | 12.25 | 12.30 | 12,311 | +0.00(+0.00%) |
Oct 14, 2019 | 12.31 | 12.36 | 12.10 | 12.30 | 10,369 | -0.02(-0.16%) |
Oct 11, 2019 | 12.25 | 12.39 | 12.25 | 12.32 | 6,500 | +0.16(+1.32%) |
Oct 10, 2019 | 12.29 | 12.50 | 12.15 | 12.16 | 14,037 | -0.06(-0.49%) |
Oct 09, 2019 | 12.21 | 12.25 | 12.05 | 12.22 | 4,074 | +0.02(+0.16%) |
Oct 08, 2019 | 12.06 | 12.20 | 11.83 | 12.20 | 27,263 | +0.01(+0.08%) |
Oct 07, 2019 | 11.84 | 12.19 | 11.84 | 12.19 | 6,839 | +0.08(+0.66%) |
Oct 04, 2019 | 12.11 | 12.11 | 11.77 | 12.11 | 22,600 | +0.05(+0.41%) |
Oct 03, 2019 | 12.01 | 12.10 | 11.55 | 12.06 | 62,424 | +0.06(+0.50%) |
Oct 02, 2019 | 12.05 | 12.16 | 11.68 | 12.00 | 21,825 | -0.15(-1.23%) |