Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.03 | 13.05 | 12.82 | 12.91 | 299,881 | -0.11(-0.83%) |
Dec 30, 2019 | 13.02 | 13.03 | 12.94 | 13.02 | 126,612 | +0.00(+0.00%) |
Dec 27, 2019 | 13.02 | 13.07 | 12.94 | 13.02 | 244,905 | +0.07(+0.55%) |
Dec 26, 2019 | 12.87 | 13.00 | 12.87 | 12.95 | 107,548 | +0.05(+0.39%) |
Dec 24, 2019 | 12.80 | 12.92 | 12.80 | 12.89 | 71,947 | +0.10(+0.79%) |
Dec 23, 2019 | 12.82 | 12.86 | 12.79 | 12.79 | 91,900 | +0.01(+0.11%) |
Dec 20, 2019 | 12.71 | 12.85 | 12.69 | 12.78 | 141,762 | +0.11(+0.85%) |
Dec 19, 2019 | 12.69 | 12.71 | 12.64 | 12.67 | 112,067 | -0.02(-0.17%) |
Dec 18, 2019 | 12.69 | 12.71 | 12.64 | 12.69 | 134,599 | +0.00(+0.00%) |
Dec 17, 2019 | 12.57 | 12.69 | 12.57 | 12.69 | 105,075 | +0.11(+0.85%) |
Dec 16, 2019 | 12.48 | 12.60 | 12.47 | 12.59 | 112,073 | +0.16(+1.33%) |
Dec 13, 2019 | 12.52 | 12.57 | 12.42 | 12.42 | 141,762 | -0.11(-0.86%) |
Dec 12, 2019 | 12.50 | 12.59 | 12.41 | 12.53 | 142,735 | +0.04(+0.34%) |
Dec 11, 2019 | 12.39 | 12.49 | 12.39 | 12.49 | 94,597 | +0.12(+0.98%) |
Dec 10, 2019 | 12.44 | 12.44 | 12.34 | 12.37 | 84,864 | -0.08(-0.63%) |
Dec 09, 2019 | 12.36 | 12.46 | 12.36 | 12.44 | 112,441 | +0.01(+0.12%) |
Dec 06, 2019 | 12.36 | 12.43 | 12.34 | 12.43 | 122,068 | +0.10(+0.81%) |
Dec 05, 2019 | 12.41 | 12.41 | 12.26 | 12.33 | 129,819 | -0.06(-0.46%) |
Dec 04, 2019 | 12.40 | 12.42 | 12.31 | 12.39 | 126,377 | +0.04(+0.29%) |
Dec 03, 2019 | 12.33 | 12.35 | 12.15 | 12.35 | 180,141 | -0.08(-0.63%) |
Dec 02, 2019 | 12.49 | 12.50 | 12.37 | 12.43 | 215,648 | -0.06(-0.46%) |
Nov 29, 2019 | 12.49 | 12.54 | 12.44 | 12.49 | 80,587 | -0.06(-0.46%) |
Nov 27, 2019 | 12.46 | 12.54 | 12.42 | 12.54 | 135,616 | +0.09(+0.69%) |
Nov 26, 2019 | 12.46 | 12.51 | 12.44 | 12.46 | 111,250 | -0.02(-0.17%) |
Nov 25, 2019 | 12.44 | 12.54 | 12.39 | 12.48 | 176,196 | +0.05(+0.40%) |
Nov 22, 2019 | 12.47 | 12.53 | 12.39 | 12.43 | 108,521 | -0.07(-0.57%) |
Nov 21, 2019 | 12.52 | 12.52 | 12.39 | 12.50 | 104,899 | -0.04(-0.29%) |
Nov 20, 2019 | 12.43 | 12.54 | 12.40 | 12.54 | 197,503 | +0.06(+0.46%) |
Nov 19, 2019 | 12.35 | 12.48 | 12.35 | 12.48 | 132,274 | +0.13(+1.04%) |
Nov 18, 2019 | 12.35 | 12.42 | 12.32 | 12.35 | 154,309 | +0.00(+0.00%) |
Nov 15, 2019 | 12.37 | 12.40 | 12.30 | 12.35 | 103,796 | +0.01(+0.06%) |
Nov 14, 2019 | 12.30 | 12.35 | 12.29 | 12.35 | 92,720 | +0.03(+0.23%) |
Nov 13, 2019 | 12.26 | 12.32 | 12.25 | 12.32 | 112,484 | +0.03(+0.23%) |
Nov 12, 2019 | 12.22 | 12.32 | 12.18 | 12.29 | 188,235 | +0.07(+0.58%) |
Nov 11, 2019 | 12.15 | 12.22 | 12.15 | 12.22 | 74,611 | +0.01(+0.06%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.14 | 12.21 | 230,908 | +0.07(+0.59%) |
Nov 07, 2019 | 12.22 | 12.25 | 12.12 | 12.14 | 141,573 | -0.04(-0.29%) |
Nov 06, 2019 | 12.15 | 12.20 | 12.14 | 12.17 | 149,574 | +0.02(+0.18%) |
Nov 05, 2019 | 12.15 | 12.17 | 12.10 | 12.15 | 101,904 | -0.01(-0.06%) |
Nov 04, 2019 | 12.17 | 12.20 | 12.15 | 12.16 | 98,900 | +0.00(+0.00%) |
Nov 01, 2019 | 12.22 | 12.22 | 12.10 | 12.16 | 200,850 | -0.03(-0.23%) |
Oct 31, 2019 | 12.15 | 12.20 | 12.11 | 12.19 | 178,369 | +0.07(+0.59%) |
Oct 30, 2019 | 12.05 | 12.12 | 12.02 | 12.12 | 106,566 | +0.07(+0.59%) |
Oct 29, 2019 | 12.06 | 12.10 | 12.02 | 12.05 | 155,737 | -0.01(-0.06%) |
Oct 28, 2019 | 12.05 | 12.08 | 12.01 | 12.05 | 93,451 | +0.04(+0.36%) |
Oct 25, 2019 | 12.00 | 12.05 | 11.96 | 12.01 | 89,329 | +0.01(+0.06%) |
Oct 24, 2019 | 12.02 | 12.03 | 11.97 | 12.00 | 124,440 | +0.03(+0.24%) |
Oct 23, 2019 | 11.93 | 12.03 | 11.89 | 11.98 | 91,451 | +0.03(+0.29%) |
Oct 22, 2019 | 11.98 | 12.00 | 11.91 | 11.94 | 145,358 | +0.01(+0.06%) |
Oct 21, 2019 | 12.00 | 12.01 | 11.91 | 11.93 | 178,188 | -0.04(-0.35%) |
Oct 18, 2019 | 11.91 | 11.98 | 11.90 | 11.98 | 119,948 | +0.04(+0.36%) |
Oct 17, 2019 | 11.91 | 11.93 | 11.83 | 11.93 | 93,476 | +0.06(+0.48%) |
Oct 16, 2019 | 11.86 | 11.90 | 11.84 | 11.88 | 78,622 | -0.03(-0.24%) |
Oct 15, 2019 | 11.86 | 11.94 | 11.83 | 11.91 | 114,423 | +0.04(+0.30%) |
Oct 14, 2019 | 11.83 | 11.93 | 11.82 | 11.87 | 114,349 | +0.04(+0.36%) |
Oct 11, 2019 | 11.86 | 11.89 | 11.81 | 11.83 | 126,730 | +0.04(+0.36%) |
Oct 10, 2019 | 11.74 | 11.78 | 11.68 | 11.78 | 110,163 | +0.06(+0.54%) |
Oct 09, 2019 | 11.69 | 11.81 | 11.66 | 11.72 | 147,715 | +0.07(+0.61%) |
Oct 08, 2019 | 11.66 | 11.73 | 11.60 | 11.65 | 164,312 | -0.04(-0.30%) |
Oct 07, 2019 | 11.67 | 11.73 | 11.66 | 11.69 | 133,079 | +0.01(+0.06%) |
Oct 04, 2019 | 11.66 | 11.74 | 11.63 | 11.68 | 160,638 | +0.05(+0.43%) |
Oct 03, 2019 | 11.67 | 11.71 | 11.52 | 11.63 | 214,574 | -0.06(-0.54%) |
Oct 02, 2019 | 11.74 | 11.75 | 11.62 | 11.69 | 197,367 | -0.12(-1.02%) |