Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.19 | 12.42 | 12.10 | 12.16 | 25,200 | -0.04(-0.37%) |
Dec 30, 2019 | 12.28 | 12.32 | 12.19 | 12.21 | 19,744 | -0.30(-2.40%) |
Dec 27, 2019 | 12.50 | 12.62 | 12.48 | 12.51 | 24,400 | +0.01(+0.04%) |
Dec 26, 2019 | 12.48 | 12.53 | 12.39 | 12.50 | 15,971 | +0.00(+0.00%) |
Dec 24, 2019 | 12.44 | 12.58 | 12.39 | 12.50 | 24,800 | +0.05(+0.42%) |
Dec 23, 2019 | 12.46 | 12.50 | 12.40 | 12.45 | 23,892 | +0.05(+0.38%) |
Dec 20, 2019 | 12.40 | 12.46 | 12.38 | 12.40 | 32,300 | +0.05(+0.40%) |
Dec 19, 2019 | 12.32 | 12.35 | 12.23 | 12.35 | 19,145 | -0.17(-1.36%) |
Dec 18, 2019 | 12.52 | 12.55 | 12.48 | 12.52 | 103,953 | +0.05(+0.40%) |
Dec 17, 2019 | 12.39 | 12.48 | 12.33 | 12.47 | 616,257 | +0.06(+0.48%) |
Dec 16, 2019 | 12.31 | 12.43 | 12.31 | 12.41 | 22,014 | +0.11(+0.89%) |
Dec 13, 2019 | 12.16 | 12.31 | 12.08 | 12.30 | 23,300 | +0.00(+0.00%) |
Dec 12, 2019 | 12.11 | 12.32 | 12.11 | 12.30 | 40,047 | +0.22(+1.82%) |
Dec 11, 2019 | 11.93 | 12.12 | 11.92 | 12.08 | 29,443 | +0.29(+2.46%) |
Dec 10, 2019 | 11.83 | 11.87 | 11.78 | 11.79 | 24,767 | -0.06(-0.51%) |
Dec 09, 2019 | 11.84 | 11.93 | 11.84 | 11.85 | 43,195 | -0.11(-0.92%) |
Dec 06, 2019 | 11.92 | 12.06 | 11.90 | 11.96 | 59,200 | +0.21(+1.79%) |
Dec 05, 2019 | 11.74 | 11.84 | 11.73 | 11.75 | 24,218 | -0.01(-0.09%) |
Dec 04, 2019 | 11.65 | 11.86 | 11.65 | 11.76 | 23,121 | +0.41(+3.58%) |
Dec 03, 2019 | 11.28 | 11.43 | 11.25 | 11.35 | 18,455 | -0.15(-1.34%) |
Dec 02, 2019 | 11.66 | 11.66 | 11.48 | 11.51 | 21,395 | -0.15(-1.27%) |
Nov 29, 2019 | 11.65 | 11.73 | 11.58 | 11.66 | 17,300 | -0.12(-1.05%) |
Nov 27, 2019 | 11.78 | 11.93 | 11.76 | 11.78 | 32,800 | +0.02(+0.20%) |
Nov 26, 2019 | 11.72 | 11.90 | 11.67 | 11.76 | 24,423 | +0.19(+1.62%) |
Nov 25, 2019 | 11.52 | 11.61 | 11.52 | 11.57 | 41,351 | +0.09(+0.78%) |
Nov 22, 2019 | 11.46 | 11.54 | 11.44 | 11.48 | 18,600 | +0.04(+0.35%) |
Nov 21, 2019 | 11.46 | 11.58 | 11.39 | 11.44 | 26,967 | -0.09(-0.78%) |
Nov 20, 2019 | 11.52 | 11.60 | 11.45 | 11.53 | 26,822 | +0.13(+1.14%) |
Nov 19, 2019 | 11.51 | 11.51 | 11.36 | 11.40 | 67,971 | +0.14(+1.24%) |
Nov 18, 2019 | 11.27 | 11.31 | 11.24 | 11.26 | 30,119 | -0.07(-0.62%) |
Nov 15, 2019 | 11.38 | 11.41 | 11.33 | 11.33 | 20,200 | +0.14(+1.24%) |
Nov 14, 2019 | 11.12 | 11.21 | 11.12 | 11.19 | 29,254 | +0.18(+1.67%) |
Nov 13, 2019 | 11.03 | 11.08 | 10.99 | 11.01 | 48,602 | -0.15(-1.37%) |
Nov 12, 2019 | 11.18 | 11.25 | 11.15 | 11.16 | 19,453 | -0.06(-0.53%) |
Nov 11, 2019 | 11.25 | 11.27 | 11.20 | 11.22 | 23,776 | -0.09(-0.80%) |
Nov 08, 2019 | 11.28 | 11.34 | 11.22 | 11.31 | 33,200 | +0.05(+0.47%) |
Nov 07, 2019 | 11.31 | 11.38 | 11.24 | 11.26 | 55,685 | +0.04(+0.33%) |
Nov 06, 2019 | 11.36 | 11.36 | 11.20 | 11.22 | 28,017 | -0.12(-1.06%) |
Nov 05, 2019 | 11.40 | 11.40 | 11.31 | 11.34 | 17,699 | -0.24(-2.07%) |
Nov 04, 2019 | 11.52 | 11.62 | 11.50 | 11.58 | 39,271 | +0.12(+1.07%) |
Nov 01, 2019 | 11.37 | 11.48 | 11.37 | 11.46 | 17,400 | +0.22(+1.94%) |
Oct 31, 2019 | 11.17 | 11.29 | 11.17 | 11.24 | 36,026 | +0.01(+0.09%) |
Oct 30, 2019 | 11.04 | 11.23 | 11.01 | 11.23 | 201,440 | +0.21(+1.90%) |
Oct 29, 2019 | 10.96 | 11.08 | 10.95 | 11.02 | 29,115 | +0.20(+1.85%) |
Oct 28, 2019 | 10.89 | 10.96 | 10.81 | 10.82 | 35,973 | -0.09(-0.82%) |
Oct 25, 2019 | 10.95 | 11.00 | 10.87 | 10.91 | 36,700 | -0.94(-7.91%) |
Oct 24, 2019 | 11.62 | 11.86 | 11.62 | 11.85 | 43,998 | +0.24(+2.09%) |
Oct 23, 2019 | 11.52 | 11.64 | 11.52 | 11.60 | 29,244 | +0.27(+2.41%) |
Oct 22, 2019 | 11.35 | 11.49 | 11.31 | 11.33 | 33,869 | +0.00(+0.01%) |
Oct 21, 2019 | 11.43 | 11.43 | 11.28 | 11.33 | 23,146 | +0.06(+0.53%) |
Oct 18, 2019 | 11.22 | 11.29 | 11.17 | 11.27 | 34,000 | +0.32(+2.92%) |
Oct 17, 2019 | 11.01 | 11.02 | 10.93 | 10.95 | 30,133 | +0.07(+0.64%) |
Oct 16, 2019 | 10.86 | 10.93 | 10.84 | 10.88 | 27,115 | -0.02(-0.19%) |
Oct 15, 2019 | 10.90 | 10.98 | 10.86 | 10.90 | 35,526 | +0.11(+1.02%) |
Oct 14, 2019 | 10.68 | 10.83 | 10.68 | 10.79 | 21,660 | -0.00(-0.04%) |
Oct 11, 2019 | 10.73 | 10.83 | 10.72 | 10.79 | 41,000 | -0.01(-0.09%) |
Oct 10, 2019 | 10.71 | 10.88 | 10.70 | 10.80 | 34,598 | +0.07(+0.65%) |
Oct 09, 2019 | 10.76 | 10.80 | 10.70 | 10.73 | 59,327 | +0.13(+1.27%) |
Oct 08, 2019 | 10.58 | 10.70 | 10.55 | 10.60 | 54,708 | -0.13(-1.21%) |
Oct 07, 2019 | 10.73 | 10.81 | 10.73 | 10.73 | 40,687 | -0.13(-1.20%) |
Oct 04, 2019 | 10.74 | 10.88 | 10.72 | 10.86 | 24,800 | +0.26(+2.45%) |
Oct 03, 2019 | 10.53 | 10.73 | 10.53 | 10.60 | 37,602 | +0.21(+2.00%) |
Oct 02, 2019 | 10.40 | 10.53 | 10.33 | 10.39 | 39,920 | -0.13(-1.21%) |