Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.13 | 13.15 | 12.92 | 13.01 | 297,645 | -0.11(-0.83%) |
Dec 30, 2019 | 13.11 | 13.13 | 13.04 | 13.11 | 125,667 | +0.00(+0.00%) |
Dec 27, 2019 | 13.12 | 13.17 | 13.04 | 13.11 | 243,079 | +0.07(+0.55%) |
Dec 26, 2019 | 12.97 | 13.10 | 12.97 | 13.04 | 106,746 | +0.05(+0.39%) |
Dec 24, 2019 | 12.90 | 13.02 | 12.90 | 12.99 | 71,410 | +0.10(+0.79%) |
Dec 23, 2019 | 12.91 | 12.96 | 12.89 | 12.89 | 91,215 | +0.01(+0.11%) |
Dec 20, 2019 | 12.80 | 12.95 | 12.78 | 12.88 | 140,704 | +0.11(+0.85%) |
Dec 19, 2019 | 12.79 | 12.80 | 12.74 | 12.77 | 111,231 | -0.02(-0.17%) |
Dec 18, 2019 | 12.79 | 12.80 | 12.73 | 12.79 | 133,596 | +0.00(+0.00%) |
Dec 17, 2019 | 12.66 | 12.79 | 12.66 | 12.79 | 104,292 | +0.11(+0.85%) |
Dec 16, 2019 | 12.57 | 12.69 | 12.57 | 12.68 | 111,237 | +0.17(+1.33%) |
Dec 13, 2019 | 12.62 | 12.66 | 12.52 | 12.52 | 140,704 | -0.11(-0.86%) |
Dec 12, 2019 | 12.60 | 12.68 | 12.50 | 12.62 | 141,671 | +0.04(+0.34%) |
Dec 11, 2019 | 12.49 | 12.58 | 12.49 | 12.58 | 93,892 | +0.12(+0.98%) |
Dec 10, 2019 | 12.54 | 12.54 | 12.43 | 12.46 | 84,231 | -0.08(-0.63%) |
Dec 09, 2019 | 12.45 | 12.55 | 12.45 | 12.54 | 111,603 | +0.01(+0.11%) |
Dec 06, 2019 | 12.45 | 12.52 | 12.43 | 12.52 | 121,158 | +0.10(+0.81%) |
Dec 05, 2019 | 12.50 | 12.50 | 12.35 | 12.42 | 128,850 | -0.06(-0.46%) |
Dec 04, 2019 | 12.49 | 12.51 | 12.41 | 12.48 | 125,435 | +0.04(+0.29%) |
Dec 03, 2019 | 12.42 | 12.44 | 12.24 | 12.44 | 178,797 | -0.08(-0.63%) |
Dec 02, 2019 | 12.58 | 12.59 | 12.47 | 12.52 | 214,040 | -0.06(-0.46%) |
Nov 29, 2019 | 12.59 | 12.63 | 12.54 | 12.58 | 79,986 | -0.06(-0.46%) |
Nov 27, 2019 | 12.55 | 12.64 | 12.52 | 12.64 | 134,605 | +0.09(+0.69%) |
Nov 26, 2019 | 12.55 | 12.60 | 12.53 | 12.55 | 110,420 | -0.02(-0.17%) |
Nov 25, 2019 | 12.54 | 12.64 | 12.48 | 12.57 | 174,882 | +0.05(+0.40%) |
Nov 22, 2019 | 12.57 | 12.62 | 12.48 | 12.52 | 107,711 | -0.07(-0.57%) |
Nov 21, 2019 | 12.61 | 12.61 | 12.49 | 12.60 | 104,117 | -0.04(-0.29%) |
Nov 20, 2019 | 12.52 | 12.63 | 12.50 | 12.63 | 196,030 | +0.06(+0.46%) |
Nov 19, 2019 | 12.45 | 12.57 | 12.45 | 12.57 | 131,288 | +0.13(+1.04%) |
Nov 18, 2019 | 12.45 | 12.51 | 12.41 | 12.45 | 153,158 | +0.00(+0.00%) |
Nov 15, 2019 | 12.46 | 12.50 | 12.40 | 12.45 | 103,022 | +0.01(+0.06%) |
Nov 14, 2019 | 12.40 | 12.44 | 12.38 | 12.44 | 92,028 | +0.03(+0.23%) |
Nov 13, 2019 | 12.35 | 12.42 | 12.35 | 12.41 | 111,646 | +0.03(+0.23%) |
Nov 12, 2019 | 12.32 | 12.41 | 12.27 | 12.38 | 186,831 | +0.07(+0.58%) |
Nov 11, 2019 | 12.24 | 12.31 | 12.24 | 12.31 | 74,054 | +0.01(+0.06%) |
Nov 08, 2019 | 12.23 | 12.38 | 12.23 | 12.30 | 229,186 | +0.07(+0.59%) |
Nov 07, 2019 | 12.31 | 12.35 | 12.21 | 12.23 | 140,517 | -0.04(-0.29%) |
Nov 06, 2019 | 12.24 | 12.29 | 12.23 | 12.27 | 148,459 | +0.02(+0.18%) |
Nov 05, 2019 | 12.24 | 12.27 | 12.19 | 12.24 | 101,144 | -0.01(-0.06%) |
Nov 04, 2019 | 12.26 | 12.29 | 12.24 | 12.25 | 98,162 | +0.00(+0.00%) |
Nov 01, 2019 | 12.31 | 12.32 | 12.19 | 12.25 | 199,352 | -0.03(-0.23%) |
Oct 31, 2019 | 12.24 | 12.29 | 12.20 | 12.28 | 177,039 | +0.07(+0.59%) |
Oct 30, 2019 | 12.14 | 12.22 | 12.11 | 12.21 | 105,771 | +0.07(+0.59%) |
Oct 29, 2019 | 12.15 | 12.19 | 12.11 | 12.14 | 154,576 | -0.01(-0.06%) |
Oct 28, 2019 | 12.14 | 12.17 | 12.10 | 12.14 | 92,754 | +0.04(+0.36%) |
Oct 25, 2019 | 12.09 | 12.14 | 12.05 | 12.10 | 88,663 | +0.01(+0.06%) |
Oct 24, 2019 | 12.11 | 12.12 | 12.06 | 12.09 | 123,512 | +0.03(+0.24%) |
Oct 23, 2019 | 12.02 | 12.12 | 11.98 | 12.07 | 90,769 | +0.04(+0.29%) |
Oct 22, 2019 | 12.07 | 12.09 | 12.00 | 12.03 | 144,274 | +0.01(+0.06%) |
Oct 21, 2019 | 12.09 | 12.10 | 12.00 | 12.02 | 176,859 | -0.04(-0.35%) |
Oct 18, 2019 | 12.00 | 12.07 | 11.99 | 12.07 | 119,054 | +0.04(+0.36%) |
Oct 17, 2019 | 11.99 | 12.02 | 11.92 | 12.02 | 92,779 | +0.06(+0.48%) |
Oct 16, 2019 | 11.95 | 11.99 | 11.93 | 11.97 | 78,035 | -0.03(-0.24%) |
Oct 15, 2019 | 11.94 | 12.03 | 11.92 | 11.99 | 113,569 | +0.04(+0.30%) |
Oct 14, 2019 | 11.92 | 12.02 | 11.91 | 11.96 | 113,497 | +0.04(+0.36%) |
Oct 11, 2019 | 11.95 | 11.98 | 11.89 | 11.92 | 125,785 | +0.04(+0.36%) |
Oct 10, 2019 | 11.82 | 11.87 | 11.77 | 11.87 | 109,342 | +0.06(+0.54%) |
Oct 09, 2019 | 11.78 | 11.90 | 11.75 | 11.81 | 146,613 | +0.07(+0.61%) |
Oct 08, 2019 | 11.75 | 11.81 | 11.69 | 11.74 | 163,087 | -0.04(-0.30%) |
Oct 07, 2019 | 11.76 | 11.82 | 11.75 | 11.77 | 132,087 | +0.01(+0.06%) |
Oct 04, 2019 | 11.75 | 11.82 | 11.72 | 11.77 | 159,440 | +0.05(+0.43%) |
Oct 03, 2019 | 11.76 | 11.79 | 11.60 | 11.72 | 212,974 | -0.06(-0.54%) |
Oct 02, 2019 | 11.82 | 11.84 | 11.70 | 11.78 | 195,895 | -0.12(-1.02%) |