Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.30 | 13.07 | 11.94 | 12.01 | 69,900 | -0.01(-0.08%) |
Dec 30, 2019 | 11.93 | 12.10 | 11.70 | 12.02 | 50,911 | +0.09(+0.80%) |
Dec 27, 2019 | 11.97 | 12.01 | 11.71 | 11.93 | 58,100 | -0.11(-0.96%) |
Dec 26, 2019 | 11.86 | 12.16 | 11.60 | 12.04 | 72,575 | +0.22(+1.86%) |
Dec 24, 2019 | 11.60 | 12.00 | 11.46 | 11.82 | 36,300 | +0.24(+2.07%) |
Dec 23, 2019 | 11.37 | 11.63 | 11.25 | 11.58 | 182,608 | +0.21(+1.85%) |
Dec 20, 2019 | 11.58 | 11.58 | 11.17 | 11.37 | 109,300 | -0.20(-1.73%) |
Dec 19, 2019 | 11.82 | 11.89 | 11.51 | 11.57 | 87,395 | -0.15(-1.28%) |
Dec 18, 2019 | 11.68 | 11.99 | 11.43 | 11.72 | 122,139 | +0.16(+1.38%) |
Dec 17, 2019 | 11.24 | 11.64 | 11.00 | 11.56 | 193,472 | +0.36(+3.21%) |
Dec 16, 2019 | 11.12 | 12.32 | 11.12 | 11.20 | 285,111 | +0.17(+1.54%) |
Dec 13, 2019 | 11.06 | 11.29 | 10.80 | 11.03 | 213,600 | -0.13(-1.16%) |
Dec 12, 2019 | 11.41 | 11.89 | 11.13 | 11.16 | 99,373 | -0.84(-7.00%) |
Dec 11, 2019 | 12.31 | 12.39 | 11.88 | 12.00 | 79,978 | -0.27(-2.20%) |
Dec 10, 2019 | 12.90 | 13.11 | 12.18 | 12.27 | 68,352 | -0.64(-4.96%) |
Dec 09, 2019 | 13.03 | 13.05 | 12.79 | 12.91 | 72,045 | -0.15(-1.15%) |
Dec 06, 2019 | 12.93 | 13.19 | 12.83 | 13.06 | 108,400 | +0.17(+1.32%) |
Dec 05, 2019 | 13.01 | 13.16 | 12.74 | 12.89 | 85,989 | -0.10(-0.77%) |
Dec 04, 2019 | 13.14 | 13.14 | 12.93 | 12.99 | 36,341 | -0.11(-0.84%) |
Dec 03, 2019 | 12.99 | 13.33 | 12.87 | 13.10 | 40,568 | -0.01(-0.08%) |
Dec 02, 2019 | 13.23 | 13.24 | 12.84 | 13.11 | 75,709 | -0.12(-0.91%) |
Nov 29, 2019 | 12.97 | 13.60 | 12.83 | 13.23 | 22,300 | +0.30(+2.32%) |
Nov 27, 2019 | 12.81 | 12.96 | 12.75 | 12.93 | 31,600 | +0.13(+1.02%) |
Nov 26, 2019 | 12.93 | 13.16 | 12.70 | 12.80 | 54,722 | -0.13(-1.04%) |
Nov 25, 2019 | 12.94 | 13.25 | 12.90 | 12.94 | 98,613 | +0.07(+0.51%) |
Nov 22, 2019 | 12.99 | 13.05 | 12.46 | 12.87 | 67,900 | -0.09(-0.69%) |
Nov 21, 2019 | 12.95 | 13.01 | 12.71 | 12.96 | 46,808 | -0.02(-0.15%) |
Nov 20, 2019 | 12.94 | 13.24 | 12.75 | 12.98 | 108,331 | +0.00(+0.00%) |
Nov 19, 2019 | 12.86 | 13.07 | 12.84 | 12.98 | 86,539 | -0.02(-0.15%) |
Nov 18, 2019 | 13.00 | 13.07 | 12.53 | 13.00 | 85,695 | -0.06(-0.46%) |
Nov 15, 2019 | 13.23 | 13.23 | 13.01 | 13.06 | 53,300 | -0.04(-0.31%) |
Nov 14, 2019 | 13.08 | 13.32 | 13.05 | 13.10 | 41,375 | -0.05(-0.38%) |
Nov 13, 2019 | 13.03 | 13.40 | 13.00 | 13.15 | 46,781 | -0.01(-0.08%) |
Nov 12, 2019 | 12.99 | 13.44 | 12.99 | 13.16 | 33,503 | -0.09(-0.68%) |
Nov 11, 2019 | 13.55 | 13.89 | 13.06 | 13.25 | 27,181 | -0.39(-2.86%) |
Nov 08, 2019 | 13.38 | 13.66 | 13.38 | 13.64 | 66,900 | +0.25(+1.87%) |
Nov 07, 2019 | 13.29 | 13.43 | 13.18 | 13.39 | 104,477 | +0.18(+1.36%) |
Nov 06, 2019 | 13.02 | 13.31 | 13.00 | 13.21 | 65,514 | +0.05(+0.38%) |
Nov 05, 2019 | 13.14 | 13.30 | 12.91 | 13.16 | 89,566 | +0.04(+0.30%) |
Nov 04, 2019 | 13.79 | 13.83 | 13.09 | 13.12 | 52,010 | -0.46(-3.39%) |
Nov 01, 2019 | 13.76 | 14.49 | 13.54 | 13.58 | 52,000 | -0.26(-1.88%) |
Oct 31, 2019 | 12.85 | 14.18 | 12.85 | 13.84 | 111,061 | +0.84(+6.46%) |
Oct 30, 2019 | 13.50 | 14.74 | 12.61 | 13.00 | 115,058 | -0.45(-3.35%) |
Oct 29, 2019 | 13.00 | 13.47 | 12.83 | 13.45 | 89,474 | +0.46(+3.54%) |
Oct 28, 2019 | 12.37 | 13.01 | 12.37 | 12.99 | 70,086 | +0.64(+5.18%) |
Oct 25, 2019 | 11.78 | 12.36 | 11.74 | 12.35 | 46,200 | +0.58(+4.93%) |
Oct 24, 2019 | 11.98 | 11.98 | 11.59 | 11.77 | 52,036 | -0.08(-0.68%) |
Oct 23, 2019 | 11.68 | 11.98 | 11.43 | 11.85 | 59,185 | +0.25(+2.16%) |
Oct 22, 2019 | 11.50 | 11.76 | 11.33 | 11.60 | 26,060 | +0.08(+0.69%) |
Oct 21, 2019 | 11.51 | 11.93 | 11.37 | 11.52 | 59,078 | +0.14(+1.23%) |
Oct 18, 2019 | 10.91 | 11.41 | 10.81 | 11.38 | 41,500 | +0.37(+3.36%) |
Oct 17, 2019 | 10.74 | 11.19 | 10.74 | 11.01 | 61,107 | +0.27(+2.51%) |
Oct 16, 2019 | 10.65 | 10.91 | 10.57 | 10.74 | 45,533 | +0.07(+0.66%) |
Oct 15, 2019 | 10.76 | 10.94 | 10.62 | 10.67 | 81,592 | -0.10(-0.93%) |
Oct 14, 2019 | 10.68 | 10.99 | 10.56 | 10.77 | 41,164 | +0.06(+0.56%) |
Oct 11, 2019 | 10.69 | 10.95 | 10.51 | 10.71 | 103,500 | +0.02(+0.19%) |
Oct 10, 2019 | 10.58 | 10.81 | 10.50 | 10.69 | 30,889 | +0.12(+1.14%) |
Oct 09, 2019 | 10.69 | 10.77 | 10.50 | 10.57 | 51,038 | -0.01(-0.09%) |
Oct 08, 2019 | 10.68 | 10.77 | 10.50 | 10.58 | 54,083 | -0.19(-1.76%) |
Oct 07, 2019 | 10.88 | 10.98 | 10.53 | 10.77 | 36,914 | -0.10(-0.92%) |
Oct 04, 2019 | 10.99 | 11.10 | 10.69 | 10.87 | 54,200 | -0.09(-0.82%) |
Oct 03, 2019 | 11.25 | 11.34 | 10.92 | 10.96 | 47,191 | -0.29(-2.58%) |
Oct 02, 2019 | 11.87 | 11.87 | 10.86 | 11.25 | 104,361 | -0.76(-6.33%) |