Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.79 | 13.96 | 13.52 | 13.63 | 135,831 | -0.18(-1.28%) |
Dec 30, 2019 | 13.86 | 14.02 | 13.80 | 13.81 | 255,130 | +0.00(+0.00%) |
Dec 27, 2019 | 13.93 | 13.96 | 13.64 | 13.81 | 247,524 | -0.12(-0.83%) |
Dec 26, 2019 | 13.79 | 14.11 | 13.56 | 13.93 | 206,063 | +0.13(+0.94%) |
Dec 24, 2019 | 13.60 | 14.02 | 13.26 | 13.79 | 143,660 | +0.21(+1.52%) |
Dec 23, 2019 | 13.55 | 13.75 | 13.26 | 13.59 | 427,643 | -0.01(-0.06%) |
Dec 20, 2019 | 13.16 | 13.68 | 13.07 | 13.60 | 1,884,815 | +0.35(+2.66%) |
Dec 19, 2019 | 13.39 | 13.40 | 12.93 | 13.24 | 293,373 | -0.12(-0.92%) |
Dec 18, 2019 | 13.33 | 13.50 | 13.09 | 13.37 | 333,705 | -0.01(-0.06%) |
Dec 17, 2019 | 13.10 | 13.67 | 13.03 | 13.37 | 322,251 | +0.35(+2.66%) |
Dec 16, 2019 | 12.86 | 13.16 | 12.84 | 13.03 | 292,524 | +0.19(+1.48%) |
Dec 13, 2019 | 12.78 | 13.12 | 12.68 | 12.84 | 1,746,634 | +0.09(+0.72%) |
Dec 12, 2019 | 12.51 | 12.83 | 12.42 | 12.74 | 912,668 | +0.24(+1.90%) |
Dec 11, 2019 | 12.47 | 12.57 | 12.29 | 12.51 | 933,020 | +0.04(+0.31%) |
Dec 10, 2019 | 12.55 | 12.90 | 12.31 | 12.47 | 255,901 | -0.07(-0.55%) |
Dec 09, 2019 | 12.03 | 12.64 | 11.97 | 12.54 | 427,406 | +0.51(+4.27%) |
Dec 06, 2019 | 11.94 | 12.22 | 11.62 | 12.02 | 1,028,852 | +0.24(+2.01%) |
Dec 05, 2019 | 11.50 | 12.06 | 11.34 | 11.79 | 1,295,013 | +0.40(+3.50%) |
Dec 04, 2019 | 11.75 | 11.99 | 11.39 | 11.39 | 1,106,261 | -0.29(-2.49%) |
Dec 03, 2019 | 11.70 | 11.95 | 11.53 | 11.68 | 483,249 | -0.11(-0.91%) |
Dec 02, 2019 | 12.27 | 12.55 | 11.72 | 11.79 | 1,166,663 | -0.41(-3.33%) |
Nov 29, 2019 | 11.98 | 12.29 | 11.62 | 12.19 | 172,758 | +0.41(+3.45%) |
Nov 27, 2019 | 11.55 | 12.09 | 11.43 | 11.79 | 1,703,836 | +0.28(+2.40%) |
Nov 26, 2019 | 11.85 | 12.13 | 11.37 | 11.51 | 1,608,511 | -0.29(-2.47%) |
Nov 25, 2019 | 11.41 | 11.93 | 11.28 | 11.80 | 962,907 | +0.36(+3.15%) |
Nov 22, 2019 | 11.13 | 11.44 | 11.07 | 11.44 | 553,766 | +0.28(+2.47%) |
Nov 21, 2019 | 10.76 | 11.25 | 10.76 | 11.17 | 2,221,752 | +0.42(+3.92%) |
Nov 20, 2019 | 10.93 | 10.98 | 10.74 | 10.74 | 275,915 | -0.21(-1.89%) |
Nov 19, 2019 | 11.01 | 11.20 | 10.90 | 10.95 | 268,767 | -0.02(-0.14%) |
Nov 18, 2019 | 11.22 | 11.22 | 10.92 | 10.97 | 233,383 | -0.28(-2.45%) |
Nov 15, 2019 | 10.97 | 11.29 | 10.88 | 11.24 | 354,911 | +0.21(+1.95%) |
Nov 14, 2019 | 11.17 | 11.48 | 10.96 | 11.03 | 185,618 | -0.05(-0.48%) |
Nov 13, 2019 | 11.12 | 11.32 | 10.93 | 11.08 | 223,195 | -0.04(-0.34%) |
Nov 12, 2019 | 11.13 | 11.37 | 10.93 | 11.12 | 255,504 | +0.07(+0.61%) |
Nov 11, 2019 | 11.45 | 11.52 | 10.91 | 11.05 | 259,409 | -0.36(-3.15%) |
Nov 08, 2019 | 11.17 | 11.63 | 10.92 | 11.41 | 224,230 | +0.29(+2.63%) |
Nov 07, 2019 | 11.21 | 11.81 | 10.99 | 11.12 | 188,145 | -0.01(-0.13%) |
Nov 06, 2019 | 10.96 | 11.98 | 10.89 | 11.13 | 528,030 | +0.00(+0.00%) |
Nov 05, 2019 | 11.51 | 11.61 | 10.92 | 11.13 | 758,133 | -0.37(-3.25%) |
Nov 04, 2019 | 11.43 | 11.55 | 11.35 | 11.51 | 360,215 | +0.15(+1.32%) |
Nov 01, 2019 | 11.20 | 11.58 | 11.08 | 11.36 | 180,559 | +0.11(+1.00%) |
Oct 31, 2019 | 11.37 | 11.37 | 11.09 | 11.25 | 221,128 | -0.10(-0.86%) |
Oct 30, 2019 | 11.34 | 11.60 | 11.19 | 11.34 | 505,730 | -0.05(-0.46%) |
Oct 29, 2019 | 11.43 | 11.66 | 11.07 | 11.40 | 270,501 | -0.07(-0.65%) |
Oct 28, 2019 | 11.60 | 11.71 | 11.37 | 11.47 | 377,156 | -0.10(-0.84%) |
Oct 25, 2019 | 11.59 | 11.68 | 11.31 | 11.57 | 306,764 | -0.04(-0.32%) |
Oct 24, 2019 | 11.97 | 11.97 | 11.38 | 11.61 | 303,617 | -0.34(-2.82%) |
Oct 23, 2019 | 12.09 | 12.31 | 11.90 | 11.94 | 265,026 | -0.16(-1.36%) |
Oct 22, 2019 | 11.77 | 12.24 | 11.62 | 12.11 | 390,618 | +0.36(+3.06%) |
Oct 21, 2019 | 11.49 | 11.83 | 11.40 | 11.75 | 475,469 | +0.35(+3.09%) |
Oct 18, 2019 | 11.31 | 11.46 | 11.27 | 11.40 | 423,354 | +0.09(+0.80%) |
Oct 17, 2019 | 11.33 | 11.70 | 11.29 | 11.31 | 623,140 | -0.02(-0.13%) |
Oct 16, 2019 | 11.58 | 11.61 | 11.29 | 11.32 | 484,880 | -0.28(-2.45%) |
Oct 15, 2019 | 11.58 | 11.91 | 11.31 | 11.61 | 436,479 | -0.05(-0.45%) |
Oct 14, 2019 | 11.76 | 12.00 | 11.36 | 11.66 | 238,648 | -0.14(-1.21%) |
Oct 11, 2019 | 12.09 | 12.10 | 11.61 | 11.80 | 238,120 | -0.17(-1.44%) |
Oct 10, 2019 | 12.06 | 12.25 | 11.77 | 11.97 | 489,935 | -0.09(-0.75%) |
Oct 09, 2019 | 12.12 | 12.35 | 12.06 | 12.06 | 146,766 | -0.10(-0.86%) |
Oct 08, 2019 | 12.35 | 12.62 | 12.01 | 12.17 | 467,915 | -0.18(-1.46%) |
Oct 07, 2019 | 13.02 | 13.02 | 12.33 | 12.35 | 741,850 | -0.59(-4.57%) |
Oct 04, 2019 | 13.33 | 13.47 | 12.91 | 12.94 | 151,045 | -0.25(-1.93%) |
Oct 03, 2019 | 12.88 | 13.34 | 12.37 | 13.19 | 577,429 | +0.28(+2.14%) |
Oct 02, 2019 | 12.81 | 13.10 | 12.56 | 12.92 | 304,258 | +0.04(+0.29%) |