Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.53 | 13.55 | 13.47 | 13.52 | 21,138 | +0.03(+0.19%) |
Dec 30, 2019 | 13.29 | 13.55 | 13.29 | 13.49 | 26,593 | +0.15(+1.14%) |
Dec 27, 2019 | 13.09 | 13.41 | 13.09 | 13.34 | 16,650 | +0.13(+0.96%) |
Dec 26, 2019 | 13.00 | 13.29 | 12.50 | 13.21 | 14,214 | +0.17(+1.30%) |
Dec 24, 2019 | 13.04 | 13.04 | 13.04 | 13.04 | 2,007 | -0.03(-0.19%) |
Dec 23, 2019 | 13.22 | 13.25 | 13.07 | 13.07 | 7,427 | -0.12(-0.90%) |
Dec 20, 2019 | 13.27 | 13.46 | 13.18 | 13.18 | 42,512 | -0.06(-0.45%) |
Dec 19, 2019 | 13.05 | 13.25 | 13.05 | 13.24 | 100,989 | +0.13(+0.97%) |
Dec 18, 2019 | 13.09 | 13.13 | 13.01 | 13.12 | 84,387 | +0.09(+0.72%) |
Dec 17, 2019 | 12.96 | 13.11 | 12.96 | 13.02 | 15,854 | -0.01(-0.07%) |
Dec 16, 2019 | 13.02 | 13.13 | 12.95 | 13.03 | 31,963 | +0.03(+0.20%) |
Dec 13, 2019 | 12.83 | 13.13 | 12.69 | 13.01 | 29,522 | +0.18(+1.39%) |
Dec 12, 2019 | 12.69 | 12.83 | 12.58 | 12.83 | 27,613 | +0.17(+1.34%) |
Dec 11, 2019 | 12.68 | 12.68 | 12.54 | 12.66 | 10,273 | -0.02(-0.13%) |
Dec 10, 2019 | 12.58 | 12.70 | 12.51 | 12.68 | 43,307 | +0.08(+0.67%) |
Dec 09, 2019 | 12.43 | 12.70 | 12.43 | 12.59 | 48,324 | +0.02(+0.14%) |
Dec 06, 2019 | 12.38 | 12.70 | 12.28 | 12.58 | 34,954 | +0.27(+2.20%) |
Dec 05, 2019 | 12.34 | 12.45 | 12.18 | 12.30 | 17,798 | +0.03(+0.21%) |
Dec 04, 2019 | 12.24 | 12.33 | 12.18 | 12.28 | 16,917 | +0.03(+0.28%) |
Dec 03, 2019 | 12.07 | 12.26 | 12.07 | 12.24 | 23,243 | -0.03(-0.28%) |
Dec 02, 2019 | 12.29 | 12.36 | 12.16 | 12.28 | 26,139 | -0.01(-0.07%) |
Nov 29, 2019 | 12.41 | 12.41 | 12.28 | 12.29 | 4,251 | -0.12(-0.96%) |
Nov 27, 2019 | 12.38 | 12.41 | 12.33 | 12.41 | 30,231 | +0.07(+0.55%) |
Nov 26, 2019 | 12.49 | 12.49 | 12.33 | 12.34 | 16,997 | -0.14(-1.15%) |
Nov 25, 2019 | 12.21 | 12.52 | 12.15 | 12.48 | 35,351 | +0.27(+2.22%) |
Nov 22, 2019 | 12.40 | 12.53 | 11.98 | 12.21 | 20,901 | -0.15(-1.23%) |
Nov 21, 2019 | 12.30 | 12.41 | 12.01 | 12.36 | 53,282 | +0.09(+0.76%) |
Nov 20, 2019 | 12.15 | 12.32 | 12.09 | 12.27 | 69,777 | +0.09(+0.77%) |
Nov 19, 2019 | 11.98 | 12.20 | 11.86 | 12.18 | 34,245 | +0.21(+1.77%) |
Nov 18, 2019 | 11.80 | 11.97 | 11.77 | 11.97 | 77,277 | +0.14(+1.15%) |
Nov 15, 2019 | 11.80 | 11.86 | 11.74 | 11.83 | 34,954 | +0.08(+0.72%) |
Nov 14, 2019 | 11.81 | 11.86 | 11.74 | 11.75 | 51,557 | -0.08(-0.72%) |
Nov 13, 2019 | 11.75 | 11.84 | 11.73 | 11.83 | 37,082 | +0.05(+0.43%) |
Nov 12, 2019 | 11.81 | 11.84 | 11.74 | 11.78 | 51,982 | -0.03(-0.29%) |
Nov 11, 2019 | 11.80 | 11.84 | 11.79 | 11.81 | 49,018 | +0.02(+0.14%) |
Nov 08, 2019 | 11.78 | 11.83 | 11.76 | 11.80 | 43,575 | +0.03(+0.29%) |
Nov 07, 2019 | 11.76 | 11.77 | 11.72 | 11.76 | 61,598 | +0.03(+0.29%) |
Nov 06, 2019 | 11.80 | 11.81 | 11.70 | 11.73 | 69,030 | -0.07(-0.57%) |
Nov 05, 2019 | 11.80 | 11.81 | 11.73 | 11.80 | 48,995 | +0.04(+0.36%) |
Nov 04, 2019 | 11.81 | 11.81 | 11.74 | 11.75 | 88,188 | -0.06(-0.50%) |
Nov 01, 2019 | 11.81 | 11.83 | 11.72 | 11.81 | 104,509 | +0.00(+0.00%) |
Oct 31, 2019 | 11.76 | 11.81 | 11.62 | 11.81 | 47,810 | +0.03(+0.29%) |
Oct 30, 2019 | 11.77 | 11.80 | 11.67 | 11.78 | 39,253 | +0.01(+0.07%) |
Oct 29, 2019 | 11.80 | 11.80 | 11.71 | 11.77 | 63,710 | -0.03(-0.29%) |
Oct 28, 2019 | 11.77 | 11.83 | 11.74 | 11.80 | 168,323 | +0.06(+0.50%) |
Oct 25, 2019 | 11.73 | 11.84 | 11.73 | 11.75 | 122,577 | +0.01(+0.07%) |
Oct 24, 2019 | 11.78 | 11.78 | 11.65 | 11.74 | 9,366 | +0.00(+0.00%) |
Oct 23, 2019 | 11.80 | 11.84 | 11.64 | 11.74 | 38,156 | -0.03(-0.22%) |
Oct 22, 2019 | 11.80 | 11.84 | 11.75 | 11.76 | 50,128 | -0.03(-0.29%) |
Oct 21, 2019 | 11.81 | 11.84 | 11.75 | 11.80 | 100,777 | -0.03(-0.21%) |
Oct 18, 2019 | 11.74 | 11.84 | 11.71 | 11.82 | 49,125 | +0.03(+0.29%) |
Oct 17, 2019 | 11.71 | 11.81 | 11.60 | 11.79 | 73,826 | +0.09(+0.80%) |
Oct 16, 2019 | 11.61 | 11.70 | 11.61 | 11.69 | 58,120 | +0.08(+0.66%) |
Oct 15, 2019 | 11.58 | 11.64 | 11.42 | 11.62 | 25,179 | +0.08(+0.66%) |
Oct 14, 2019 | 11.67 | 11.67 | 11.50 | 11.54 | 47,442 | -0.17(-1.45%) |
Oct 11, 2019 | 11.47 | 11.76 | 11.41 | 11.71 | 81,600 | +0.24(+2.07%) |
Oct 10, 2019 | 11.47 | 11.49 | 11.41 | 11.47 | 41,695 | +0.01(+0.07%) |
Oct 09, 2019 | 11.59 | 11.59 | 11.41 | 11.47 | 24,175 | -0.08(-0.66%) |
Oct 08, 2019 | 11.54 | 11.66 | 11.41 | 11.54 | 16,614 | -0.07(-0.58%) |
Oct 07, 2019 | 11.69 | 11.77 | 11.58 | 11.61 | 54,025 | -0.10(-0.87%) |
Oct 04, 2019 | 11.70 | 11.75 | 11.57 | 11.71 | 22,082 | +0.03(+0.29%) |
Oct 03, 2019 | 11.63 | 11.80 | 11.45 | 11.68 | 56,346 | +0.02(+0.14%) |
Oct 02, 2019 | 11.46 | 11.69 | 11.46 | 11.66 | 50,827 | +0.19(+1.70%) |