Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.57 | 12.96 | 12.54 | 12.93 | 121,500 | +0.29(+2.25%) |
Dec 30, 2019 | 13.00 | 13.05 | 12.57 | 12.64 | 87,080 | -0.26(-2.02%) |
Dec 27, 2019 | 12.75 | 13.00 | 12.60 | 12.90 | 121,600 | +0.17(+1.34%) |
Dec 26, 2019 | 12.70 | 12.76 | 12.57 | 12.73 | 106,771 | +0.02(+0.16%) |
Dec 24, 2019 | 12.89 | 13.07 | 12.69 | 12.71 | 40,600 | -0.13(-1.01%) |
Dec 23, 2019 | 12.90 | 12.96 | 12.74 | 12.84 | 84,244 | -0.03(-0.23%) |
Dec 20, 2019 | 13.25 | 13.25 | 12.68 | 12.87 | 280,200 | -0.36(-2.72%) |
Dec 19, 2019 | 13.37 | 13.37 | 12.97 | 13.23 | 148,218 | -0.14(-1.05%) |
Dec 18, 2019 | 13.31 | 13.44 | 13.07 | 13.37 | 131,820 | +0.06(+0.45%) |
Dec 17, 2019 | 13.19 | 13.37 | 13.12 | 13.31 | 68,527 | +0.15(+1.14%) |
Dec 16, 2019 | 13.34 | 13.63 | 13.14 | 13.16 | 128,428 | -0.14(-1.05%) |
Dec 13, 2019 | 13.38 | 13.59 | 13.14 | 13.30 | 175,200 | -0.12(-0.89%) |
Dec 12, 2019 | 13.13 | 13.65 | 13.13 | 13.42 | 130,862 | +0.35(+2.68%) |
Dec 11, 2019 | 12.89 | 13.16 | 12.81 | 13.07 | 106,972 | +0.23(+1.79%) |
Dec 10, 2019 | 12.90 | 12.90 | 12.66 | 12.84 | 104,545 | -0.07(-0.54%) |
Dec 09, 2019 | 12.79 | 12.97 | 12.62 | 12.91 | 106,705 | +0.07(+0.55%) |
Dec 06, 2019 | 12.79 | 13.24 | 12.70 | 12.84 | 142,600 | +0.10(+0.78%) |
Dec 05, 2019 | 12.71 | 12.95 | 12.60 | 12.74 | 76,587 | +0.14(+1.11%) |
Dec 04, 2019 | 12.86 | 13.05 | 12.55 | 12.60 | 164,972 | -0.16(-1.25%) |
Dec 03, 2019 | 12.95 | 13.01 | 12.57 | 12.76 | 147,453 | -0.39(-2.97%) |
Dec 02, 2019 | 13.46 | 13.54 | 12.94 | 13.15 | 138,592 | -0.28(-2.08%) |
Nov 29, 2019 | 13.51 | 13.58 | 13.32 | 13.43 | 64,900 | -0.10(-0.74%) |
Nov 27, 2019 | 13.56 | 13.91 | 13.44 | 13.53 | 90,900 | -0.16(-1.13%) |
Nov 26, 2019 | 13.58 | 13.85 | 13.33 | 13.69 | 184,433 | +0.07(+0.48%) |
Nov 25, 2019 | 13.30 | 13.96 | 13.05 | 13.62 | 120,758 | +0.26(+1.95%) |
Nov 22, 2019 | 13.85 | 13.85 | 13.24 | 13.36 | 99,600 | -0.39(-2.84%) |
Nov 21, 2019 | 13.96 | 14.02 | 13.68 | 13.75 | 148,592 | -0.10(-0.72%) |
Nov 20, 2019 | 13.80 | 14.00 | 13.46 | 13.85 | 183,548 | -0.09(-0.65%) |
Nov 19, 2019 | 14.28 | 14.31 | 13.85 | 13.94 | 68,996 | -0.34(-2.38%) |
Nov 18, 2019 | 14.67 | 14.86 | 14.22 | 14.28 | 100,846 | -0.53(-3.58%) |
Nov 15, 2019 | 15.04 | 15.06 | 14.79 | 14.81 | 77,500 | -0.07(-0.47%) |
Nov 14, 2019 | 15.06 | 15.23 | 14.84 | 14.88 | 73,809 | -0.28(-1.85%) |
Nov 13, 2019 | 15.15 | 15.28 | 14.71 | 15.16 | 89,336 | -0.19(-1.24%) |
Nov 12, 2019 | 15.06 | 15.53 | 14.86 | 15.35 | 61,234 | +0.23(+1.52%) |
Nov 11, 2019 | 15.12 | 15.23 | 14.73 | 15.12 | 80,799 | -0.02(-0.13%) |
Nov 08, 2019 | 15.37 | 15.50 | 15.12 | 15.14 | 35,100 | -0.28(-1.82%) |
Nov 07, 2019 | 15.82 | 15.97 | 15.36 | 15.42 | 96,063 | -0.20(-1.28%) |
Nov 06, 2019 | 15.77 | 15.80 | 15.53 | 15.62 | 49,613 | -0.17(-1.08%) |
Nov 05, 2019 | 16.01 | 16.46 | 15.61 | 15.79 | 129,506 | -0.10(-0.63%) |
Nov 04, 2019 | 15.80 | 16.12 | 15.78 | 15.89 | 148,216 | +0.27(+1.73%) |
Nov 01, 2019 | 15.43 | 15.76 | 15.34 | 15.62 | 109,900 | +0.25(+1.63%) |
Oct 31, 2019 | 15.71 | 15.71 | 14.83 | 15.37 | 165,457 | -0.38(-2.41%) |
Oct 30, 2019 | 16.27 | 16.30 | 15.31 | 15.75 | 175,116 | -0.99(-5.91%) |
Oct 29, 2019 | 16.75 | 16.89 | 16.55 | 16.74 | 104,830 | -0.16(-0.95%) |
Oct 28, 2019 | 16.90 | 17.12 | 16.87 | 16.90 | 101,159 | +0.21(+1.26%) |
Oct 25, 2019 | 16.47 | 16.93 | 16.40 | 16.69 | 100,000 | +0.19(+1.15%) |
Oct 24, 2019 | 16.09 | 16.83 | 16.04 | 16.50 | 113,308 | +0.24(+1.48%) |
Oct 23, 2019 | 14.93 | 16.51 | 14.49 | 16.26 | 190,435 | -0.14(-0.85%) |
Oct 22, 2019 | 16.23 | 16.58 | 15.72 | 16.40 | 105,898 | +0.25(+1.55%) |
Oct 21, 2019 | 16.06 | 16.31 | 16.06 | 16.15 | 160,913 | +0.16(+1.03%) |
Oct 18, 2019 | 15.40 | 16.55 | 15.40 | 15.98 | 312,800 | -0.25(-1.51%) |
Oct 17, 2019 | 16.05 | 16.34 | 16.02 | 16.23 | 48,178 | +0.27(+1.69%) |
Oct 16, 2019 | 15.58 | 16.21 | 15.58 | 15.96 | 57,432 | +0.39(+2.50%) |
Oct 15, 2019 | 15.20 | 15.74 | 15.20 | 15.57 | 69,698 | +0.30(+1.96%) |
Oct 14, 2019 | 15.92 | 16.00 | 15.20 | 15.27 | 138,198 | -0.58(-3.66%) |
Oct 11, 2019 | 15.33 | 15.96 | 15.33 | 15.85 | 84,300 | +0.79(+5.25%) |
Oct 10, 2019 | 15.35 | 15.52 | 15.02 | 15.06 | 71,048 | -0.22(-1.44%) |
Oct 09, 2019 | 15.02 | 15.41 | 15.01 | 15.28 | 109,851 | +0.31(+2.07%) |
Oct 08, 2019 | 15.30 | 15.30 | 14.82 | 14.97 | 75,242 | -0.35(-2.28%) |
Oct 07, 2019 | 15.06 | 15.38 | 14.76 | 15.32 | 78,340 | +0.25(+1.66%) |
Oct 04, 2019 | 15.02 | 15.24 | 14.87 | 15.07 | 68,700 | +0.09(+0.57%) |
Oct 03, 2019 | 15.04 | 15.16 | 14.44 | 14.98 | 101,858 | -0.08(-0.50%) |
Oct 02, 2019 | 15.58 | 15.77 | 15.00 | 15.06 | 124,454 | -0.73(-4.62%) |