Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.48 | 12.61 | 12.36 | 12.57 | 129,005 | +0.09(+0.74%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.37 | 12.48 | 85,175 | +0.04(+0.31%) |
Dec 27, 2019 | 12.47 | 12.48 | 12.32 | 12.44 | 88,793 | -0.02(-0.19%) |
Dec 26, 2019 | 12.40 | 12.60 | 12.40 | 12.47 | 100,268 | +0.06(+0.50%) |
Dec 24, 2019 | 12.44 | 12.45 | 12.36 | 12.40 | 36,194 | -0.04(-0.31%) |
Dec 23, 2019 | 12.64 | 12.64 | 12.38 | 12.44 | 95,106 | -0.16(-1.28%) |
Dec 20, 2019 | 12.65 | 12.69 | 12.52 | 12.60 | 533,540 | +0.00(+0.00%) |
Dec 19, 2019 | 12.70 | 12.79 | 12.59 | 12.60 | 84,909 | -0.12(-0.97%) |
Dec 18, 2019 | 12.61 | 12.86 | 12.61 | 12.73 | 69,271 | +0.08(+0.67%) |
Dec 17, 2019 | 12.54 | 12.69 | 12.53 | 12.64 | 76,863 | +0.08(+0.61%) |
Dec 16, 2019 | 12.68 | 12.77 | 12.54 | 12.57 | 83,974 | +0.03(+0.24%) |
Dec 13, 2019 | 12.52 | 12.60 | 12.48 | 12.54 | 89,574 | -0.05(-0.37%) |
Dec 12, 2019 | 12.63 | 12.77 | 12.57 | 12.58 | 84,015 | -0.02(-0.18%) |
Dec 11, 2019 | 12.59 | 12.72 | 12.59 | 12.60 | 63,287 | +0.09(+0.74%) |
Dec 10, 2019 | 12.52 | 12.60 | 12.45 | 12.51 | 53,309 | -0.02(-0.18%) |
Dec 09, 2019 | 12.63 | 12.72 | 12.52 | 12.54 | 86,796 | -0.07(-0.55%) |
Dec 06, 2019 | 12.53 | 12.63 | 12.47 | 12.60 | 124,206 | +0.21(+1.67%) |
Dec 05, 2019 | 12.47 | 12.62 | 12.39 | 12.40 | 96,660 | -0.08(-0.62%) |
Dec 04, 2019 | 12.51 | 12.63 | 12.39 | 12.47 | 98,729 | +0.02(+0.12%) |
Dec 03, 2019 | 12.21 | 12.49 | 12.18 | 12.46 | 113,642 | +0.14(+1.12%) |
Dec 02, 2019 | 12.53 | 12.53 | 12.29 | 12.32 | 100,255 | -0.21(-1.66%) |
Nov 29, 2019 | 12.52 | 12.63 | 12.47 | 12.53 | 32,809 | -0.05(-0.43%) |
Nov 27, 2019 | 12.54 | 12.68 | 12.40 | 12.58 | 62,103 | +0.08(+0.61%) |
Nov 26, 2019 | 12.49 | 12.61 | 12.39 | 12.50 | 132,390 | -0.07(-0.55%) |
Nov 25, 2019 | 12.23 | 12.58 | 12.23 | 12.57 | 120,458 | +0.32(+2.63%) |
Nov 22, 2019 | 12.26 | 12.30 | 12.06 | 12.25 | 71,086 | +0.13(+1.08%) |
Nov 21, 2019 | 12.20 | 12.20 | 12.07 | 12.12 | 65,764 | -0.06(-0.50%) |
Nov 20, 2019 | 12.34 | 12.41 | 12.17 | 12.18 | 125,872 | -0.17(-1.37%) |
Nov 19, 2019 | 12.27 | 12.44 | 12.25 | 12.35 | 96,784 | +0.12(+1.01%) |
Nov 18, 2019 | 12.22 | 12.33 | 12.06 | 12.23 | 149,775 | -0.07(-0.56%) |
Nov 15, 2019 | 12.63 | 12.73 | 12.23 | 12.30 | 326,529 | -0.25(-1.96%) |
Nov 14, 2019 | 12.59 | 12.70 | 12.44 | 12.54 | 168,565 | -0.01(-0.06%) |
Nov 13, 2019 | 12.80 | 12.80 | 12.49 | 12.55 | 147,386 | -0.28(-2.16%) |
Nov 12, 2019 | 13.06 | 13.23 | 12.79 | 12.83 | 111,241 | -0.28(-2.17%) |
Nov 11, 2019 | 13.79 | 13.93 | 13.08 | 13.11 | 130,009 | -0.87(-6.21%) |
Nov 08, 2019 | 14.02 | 14.23 | 13.93 | 13.98 | 130,455 | -0.02(-0.11%) |
Nov 07, 2019 | 13.86 | 14.03 | 13.80 | 13.99 | 106,368 | +0.26(+1.90%) |
Nov 06, 2019 | 14.13 | 14.13 | 13.60 | 13.73 | 122,161 | -0.35(-2.45%) |
Nov 05, 2019 | 13.53 | 14.12 | 13.39 | 14.08 | 187,929 | +0.67(+4.98%) |
Nov 04, 2019 | 13.23 | 13.43 | 13.08 | 13.41 | 164,801 | +0.28(+2.11%) |
Nov 01, 2019 | 13.15 | 13.33 | 13.09 | 13.13 | 221,592 | +0.08(+0.65%) |
Oct 31, 2019 | 13.49 | 13.52 | 13.01 | 13.05 | 145,346 | -0.48(-3.52%) |
Oct 30, 2019 | 13.32 | 13.55 | 13.19 | 13.53 | 146,299 | +0.35(+2.68%) |
Oct 29, 2019 | 13.13 | 13.31 | 13.00 | 13.17 | 164,444 | +0.09(+0.70%) |
Oct 28, 2019 | 12.90 | 13.16 | 12.80 | 13.08 | 108,348 | +0.23(+1.79%) |
Oct 25, 2019 | 12.63 | 12.92 | 12.55 | 12.85 | 89,444 | +0.26(+2.07%) |
Oct 24, 2019 | 12.60 | 12.65 | 12.43 | 12.59 | 85,192 | +0.04(+0.31%) |
Oct 23, 2019 | 12.54 | 12.59 | 12.44 | 12.55 | 91,490 | -0.01(-0.06%) |
Oct 22, 2019 | 12.54 | 12.66 | 12.44 | 12.56 | 93,437 | +0.01(+0.06%) |
Oct 21, 2019 | 12.65 | 12.77 | 12.54 | 12.55 | 144,097 | +0.04(+0.31%) |
Oct 18, 2019 | 12.55 | 12.60 | 12.43 | 12.51 | 112,879 | -0.08(-0.67%) |
Oct 17, 2019 | 12.54 | 12.74 | 12.50 | 12.60 | 150,999 | +0.15(+1.24%) |
Oct 16, 2019 | 12.32 | 12.53 | 12.32 | 12.44 | 140,876 | +0.09(+0.75%) |
Oct 15, 2019 | 12.28 | 12.57 | 12.28 | 12.35 | 165,344 | +0.03(+0.25%) |
Oct 14, 2019 | 12.28 | 12.49 | 12.09 | 12.32 | 200,756 | -0.06(-0.50%) |
Oct 11, 2019 | 12.76 | 12.81 | 12.36 | 12.38 | 175,893 | -0.08(-0.62%) |
Oct 10, 2019 | 12.90 | 12.98 | 12.10 | 12.46 | 215,546 | -0.49(-3.80%) |
Oct 09, 2019 | 13.04 | 13.10 | 12.85 | 12.95 | 80,373 | -0.05(-0.41%) |
Oct 08, 2019 | 12.89 | 13.08 | 12.78 | 13.00 | 126,673 | +0.04(+0.30%) |
Oct 07, 2019 | 13.02 | 13.10 | 12.90 | 12.97 | 71,977 | +0.01(+0.06%) |
Oct 04, 2019 | 12.99 | 13.04 | 12.83 | 12.96 | 59,759 | +0.00(+0.00%) |
Oct 03, 2019 | 13.08 | 13.08 | 12.74 | 12.96 | 72,710 | -0.08(-0.65%) |
Oct 02, 2019 | 13.26 | 13.26 | 13.04 | 13.04 | 122,184 | -0.31(-2.36%) |