Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.27 | 12.35 | 12.23 | 12.26 | 2,128,229 | -0.02(-0.19%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.20 | 12.29 | 3,472,449 | -0.16(-1.29%) |
Dec 27, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 2,349,517 | +0.06(+0.52%) |
Dec 26, 2019 | 12.34 | 12.41 | 12.34 | 12.38 | 1,665,996 | +0.04(+0.33%) |
Dec 24, 2019 | 12.31 | 12.35 | 12.28 | 12.34 | 969,952 | +0.06(+0.47%) |
Dec 23, 2019 | 12.32 | 12.34 | 12.27 | 12.29 | 1,962,197 | -0.01(-0.05%) |
Dec 20, 2019 | 12.25 | 12.30 | 12.22 | 12.29 | 3,725,477 | +0.05(+0.38%) |
Dec 19, 2019 | 12.15 | 12.26 | 12.14 | 12.24 | 1,597,326 | +0.09(+0.77%) |
Dec 18, 2019 | 12.15 | 12.16 | 12.10 | 12.15 | 1,805,408 | +0.02(+0.19%) |
Dec 17, 2019 | 12.06 | 12.15 | 12.05 | 12.13 | 2,091,942 | +0.10(+0.82%) |
Dec 16, 2019 | 12.13 | 12.14 | 11.99 | 12.03 | 1,824,707 | -0.05(-0.39%) |
Dec 13, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 1,373,041 | +0.09(+0.78%) |
Dec 12, 2019 | 12.01 | 12.05 | 11.98 | 11.98 | 1,496,013 | -0.03(-0.29%) |
Dec 11, 2019 | 11.98 | 12.03 | 11.96 | 12.02 | 996,191 | +0.04(+0.34%) |
Dec 10, 2019 | 12.01 | 12.02 | 11.94 | 11.98 | 2,251,464 | -0.02(-0.19%) |
Dec 09, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 1,616,509 | +0.05(+0.44%) |
Dec 06, 2019 | 11.93 | 12.01 | 11.93 | 11.95 | 1,495,959 | +0.05(+0.39%) |
Dec 05, 2019 | 11.89 | 11.93 | 11.87 | 11.90 | 1,753,959 | +0.02(+0.15%) |
Dec 04, 2019 | 11.90 | 11.95 | 11.85 | 11.88 | 1,479,694 | -0.02(-0.15%) |
Dec 03, 2019 | 11.87 | 11.91 | 11.84 | 11.90 | 1,289,206 | +0.01(+0.10%) |
Dec 02, 2019 | 11.89 | 11.92 | 11.85 | 11.89 | 1,569,986 | +0.02(+0.20%) |
Nov 29, 2019 | 11.88 | 11.89 | 11.86 | 11.87 | 621,628 | -0.02(-0.15%) |
Nov 27, 2019 | 11.85 | 11.89 | 11.84 | 11.88 | 1,170,638 | +0.00(+0.00%) |
Nov 26, 2019 | 11.78 | 11.88 | 11.78 | 11.88 | 1,425,042 | +0.08(+0.69%) |
Nov 25, 2019 | 11.78 | 11.81 | 11.75 | 11.80 | 1,180,403 | +0.03(+0.25%) |
Nov 22, 2019 | 11.76 | 11.82 | 11.73 | 11.77 | 1,475,358 | +0.01(+0.05%) |
Nov 21, 2019 | 11.81 | 11.84 | 11.77 | 11.77 | 1,234,653 | -0.01(-0.10%) |
Nov 20, 2019 | 11.84 | 11.89 | 11.78 | 11.78 | 2,051,896 | -0.03(-0.25%) |
Nov 19, 2019 | 11.87 | 11.91 | 11.81 | 11.81 | 1,746,960 | -0.05(-0.44%) |
Nov 18, 2019 | 11.80 | 11.88 | 11.80 | 11.86 | 1,337,273 | +0.06(+0.49%) |
Nov 15, 2019 | 11.81 | 11.84 | 11.77 | 11.80 | 1,185,230 | +0.00(+0.00%) |
Nov 14, 2019 | 11.76 | 11.81 | 11.74 | 11.80 | 1,176,135 | +0.03(+0.30%) |
Nov 13, 2019 | 11.77 | 11.80 | 11.73 | 11.77 | 1,293,501 | +0.01(+0.10%) |
Nov 12, 2019 | 11.80 | 11.81 | 11.74 | 11.75 | 1,223,711 | -0.02(-0.15%) |
Nov 11, 2019 | 11.82 | 11.89 | 11.75 | 11.77 | 1,280,511 | -0.07(-0.59%) |
Nov 08, 2019 | 11.73 | 11.84 | 11.71 | 11.84 | 1,151,754 | +0.12(+0.99%) |
Nov 07, 2019 | 11.75 | 11.78 | 11.70 | 11.73 | 1,315,583 | -0.01(-0.05%) |
Nov 06, 2019 | 11.62 | 11.76 | 11.60 | 11.73 | 1,340,227 | +0.11(+0.95%) |
Nov 05, 2019 | 11.71 | 11.74 | 11.55 | 11.62 | 2,667,838 | -0.09(-0.75%) |
Nov 04, 2019 | 11.81 | 11.87 | 11.71 | 11.71 | 1,763,805 | -0.10(-0.89%) |
Nov 01, 2019 | 11.80 | 11.87 | 11.76 | 11.81 | 2,647,541 | +0.01(+0.10%) |
Oct 31, 2019 | 11.81 | 11.82 | 11.69 | 11.80 | 2,424,559 | +0.02(+0.15%) |
Oct 30, 2019 | 11.80 | 11.87 | 11.69 | 11.78 | 2,767,386 | -0.12(-0.98%) |
Oct 29, 2019 | 11.80 | 11.96 | 11.80 | 11.90 | 2,478,809 | +0.08(+0.69%) |
Oct 28, 2019 | 11.80 | 11.83 | 11.76 | 11.82 | 1,107,701 | +0.05(+0.45%) |
Oct 25, 2019 | 11.81 | 11.85 | 11.75 | 11.77 | 1,079,136 | -0.04(-0.34%) |
Oct 24, 2019 | 11.89 | 11.91 | 11.81 | 11.81 | 1,336,071 | -0.08(-0.69%) |
Oct 23, 2019 | 11.88 | 11.89 | 11.86 | 11.89 | 1,554,144 | +0.02(+0.15%) |
Oct 22, 2019 | 11.88 | 11.88 | 11.81 | 11.87 | 1,240,710 | +0.02(+0.20%) |
Oct 21, 2019 | 11.78 | 11.91 | 11.78 | 11.85 | 1,735,432 | +0.06(+0.49%) |
Oct 18, 2019 | 11.77 | 11.85 | 11.75 | 11.79 | 2,265,569 | +0.00(+0.00%) |
Oct 17, 2019 | 11.77 | 11.79 | 11.70 | 11.79 | 1,376,867 | +0.08(+0.70%) |
Oct 16, 2019 | 11.67 | 11.72 | 11.63 | 11.71 | 1,170,053 | +0.04(+0.35%) |
Oct 15, 2019 | 11.58 | 11.73 | 11.57 | 11.67 | 1,321,599 | +0.09(+0.75%) |
Oct 14, 2019 | 11.58 | 11.61 | 11.53 | 11.58 | 1,086,644 | -0.01(-0.05%) |
Oct 11, 2019 | 11.62 | 11.65 | 11.59 | 11.59 | 1,333,384 | +0.01(+0.10%) |
Oct 10, 2019 | 11.56 | 11.63 | 11.53 | 11.57 | 1,574,068 | +0.02(+0.15%) |
Oct 09, 2019 | 11.54 | 11.62 | 11.51 | 11.56 | 1,789,142 | +0.05(+0.46%) |
Oct 08, 2019 | 11.53 | 11.56 | 11.46 | 11.50 | 1,334,895 | -0.04(-0.30%) |
Oct 07, 2019 | 11.48 | 11.59 | 11.48 | 11.54 | 1,523,297 | +0.01(+0.10%) |
Oct 04, 2019 | 11.43 | 11.53 | 11.42 | 11.53 | 1,913,639 | +0.09(+0.76%) |
Oct 03, 2019 | 11.35 | 11.48 | 11.30 | 11.44 | 3,705,841 | +0.16(+1.45%) |
Oct 02, 2019 | 11.39 | 11.45 | 11.20 | 11.28 | 3,381,397 | -0.17(-1.53%) |