Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.79 | 12.91 | 12.75 | 12.88 | 108,000 | +0.08(+0.63%) |
Dec 30, 2019 | 12.77 | 12.85 | 12.77 | 12.80 | 95,061 | +0.04(+0.31%) |
Dec 27, 2019 | 12.78 | 12.78 | 12.74 | 12.76 | 47,000 | -0.03(-0.23%) |
Dec 26, 2019 | 12.75 | 12.80 | 12.70 | 12.79 | 97,112 | +0.03(+0.24%) |
Dec 24, 2019 | 12.74 | 12.78 | 12.72 | 12.76 | 48,900 | +0.04(+0.31%) |
Dec 23, 2019 | 12.73 | 12.77 | 12.71 | 12.72 | 49,900 | -0.01(-0.08%) |
Dec 20, 2019 | 12.67 | 12.74 | 12.65 | 12.73 | 79,000 | +0.01(+0.08%) |
Dec 19, 2019 | 12.62 | 12.72 | 12.62 | 12.72 | 67,834 | +0.12(+0.95%) |
Dec 18, 2019 | 12.71 | 12.76 | 12.60 | 12.60 | 83,138 | -0.11(-0.87%) |
Dec 17, 2019 | 12.65 | 12.74 | 12.64 | 12.71 | 78,817 | +0.02(+0.16%) |
Dec 16, 2019 | 12.58 | 12.74 | 12.56 | 12.69 | 152,051 | +0.11(+0.87%) |
Dec 13, 2019 | 12.56 | 12.63 | 12.52 | 12.58 | 104,000 | +0.02(+0.16%) |
Dec 12, 2019 | 12.62 | 12.69 | 12.47 | 12.56 | 166,917 | -0.17(-1.34%) |
Dec 11, 2019 | 12.72 | 12.76 | 12.70 | 12.73 | 87,453 | +0.01(+0.08%) |
Dec 10, 2019 | 12.76 | 12.76 | 12.65 | 12.72 | 129,450 | -0.03(-0.24%) |
Dec 09, 2019 | 12.72 | 12.75 | 12.67 | 12.75 | 96,003 | +0.02(+0.16%) |
Dec 06, 2019 | 12.75 | 12.75 | 12.68 | 12.73 | 104,100 | +0.01(+0.08%) |
Dec 05, 2019 | 12.71 | 12.74 | 12.65 | 12.72 | 88,330 | -0.03(-0.24%) |
Dec 04, 2019 | 12.74 | 12.76 | 12.70 | 12.75 | 100,913 | -0.01(-0.08%) |
Dec 03, 2019 | 12.68 | 12.76 | 12.63 | 12.76 | 108,252 | +0.08(+0.63%) |
Dec 02, 2019 | 12.70 | 12.72 | 12.67 | 12.68 | 84,974 | -0.02(-0.16%) |
Nov 29, 2019 | 12.70 | 12.73 | 12.64 | 12.70 | 59,500 | -0.03(-0.24%) |
Nov 27, 2019 | 12.69 | 12.74 | 12.68 | 12.73 | 69,900 | +0.05(+0.39%) |
Nov 26, 2019 | 12.69 | 12.72 | 12.68 | 12.68 | 38,981 | -0.06(-0.47%) |
Nov 25, 2019 | 12.70 | 12.74 | 12.67 | 12.74 | 103,080 | -0.03(-0.23%) |
Nov 22, 2019 | 12.72 | 12.77 | 12.69 | 12.77 | 110,200 | +0.05(+0.39%) |
Nov 21, 2019 | 12.72 | 12.74 | 12.65 | 12.72 | 62,964 | -0.01(-0.08%) |
Nov 20, 2019 | 12.71 | 12.73 | 12.67 | 12.73 | 45,401 | +0.02(+0.16%) |
Nov 19, 2019 | 12.71 | 12.72 | 12.66 | 12.71 | 71,907 | +0.07(+0.55%) |
Nov 18, 2019 | 12.67 | 12.68 | 12.60 | 12.64 | 62,768 | -0.01(-0.08%) |
Nov 15, 2019 | 12.68 | 12.70 | 12.60 | 12.65 | 78,200 | -0.03(-0.24%) |
Nov 14, 2019 | 12.66 | 12.69 | 12.65 | 12.68 | 71,641 | -0.01(-0.08%) |
Nov 13, 2019 | 12.66 | 12.69 | 12.61 | 12.69 | 76,333 | +0.01(+0.08%) |
Nov 12, 2019 | 12.65 | 12.70 | 12.56 | 12.68 | 67,124 | -0.05(-0.39%) |
Nov 11, 2019 | 12.71 | 12.76 | 12.70 | 12.73 | 115,618 | -0.02(-0.16%) |
Nov 08, 2019 | 12.69 | 12.76 | 12.66 | 12.75 | 108,300 | +0.06(+0.47%) |
Nov 07, 2019 | 12.72 | 12.73 | 12.64 | 12.69 | 99,562 | -0.02(-0.16%) |
Nov 06, 2019 | 12.70 | 12.72 | 12.68 | 12.71 | 44,425 | +0.03(+0.24%) |
Nov 05, 2019 | 12.68 | 12.72 | 12.65 | 12.68 | 94,287 | +0.04(+0.32%) |
Nov 04, 2019 | 12.65 | 12.72 | 12.61 | 12.64 | 75,457 | +0.03(+0.24%) |
Nov 01, 2019 | 12.73 | 12.76 | 12.60 | 12.61 | 109,200 | -0.06(-0.47%) |
Oct 31, 2019 | 12.64 | 12.68 | 12.58 | 12.67 | 140,350 | +0.06(+0.48%) |
Oct 30, 2019 | 12.60 | 12.64 | 12.59 | 12.61 | 83,241 | +0.02(+0.16%) |
Oct 29, 2019 | 12.56 | 12.61 | 12.51 | 12.59 | 54,870 | +0.03(+0.24%) |
Oct 28, 2019 | 12.54 | 12.57 | 12.50 | 12.56 | 85,515 | +0.07(+0.56%) |
Oct 25, 2019 | 12.51 | 12.57 | 12.48 | 12.49 | 55,200 | -0.01(-0.08%) |
Oct 24, 2019 | 12.49 | 12.55 | 12.47 | 12.50 | 72,796 | +0.03(+0.24%) |
Oct 23, 2019 | 12.46 | 12.49 | 12.43 | 12.47 | 30,898 | +0.05(+0.40%) |
Oct 22, 2019 | 12.44 | 12.48 | 12.37 | 12.42 | 111,908 | +0.00(+0.00%) |
Oct 21, 2019 | 12.39 | 12.42 | 12.34 | 12.42 | 47,124 | +0.07(+0.57%) |
Oct 18, 2019 | 12.32 | 12.39 | 12.29 | 12.35 | 52,700 | -0.01(-0.08%) |
Oct 17, 2019 | 12.27 | 12.37 | 12.25 | 12.36 | 61,135 | +0.08(+0.65%) |
Oct 16, 2019 | 12.29 | 12.29 | 12.24 | 12.28 | 58,320 | -0.01(-0.08%) |
Oct 15, 2019 | 12.29 | 12.39 | 12.26 | 12.29 | 89,037 | -0.11(-0.89%) |
Oct 14, 2019 | 12.34 | 12.46 | 12.32 | 12.40 | 96,110 | +0.07(+0.57%) |
Oct 11, 2019 | 12.35 | 12.35 | 12.32 | 12.33 | 58,200 | +0.01(+0.08%) |
Oct 10, 2019 | 12.38 | 12.40 | 12.29 | 12.32 | 69,854 | -0.07(-0.56%) |
Oct 09, 2019 | 12.38 | 12.40 | 12.31 | 12.39 | 71,768 | +0.07(+0.57%) |
Oct 08, 2019 | 12.27 | 12.47 | 12.27 | 12.32 | 65,175 | +0.03(+0.24%) |
Oct 07, 2019 | 12.35 | 12.40 | 12.26 | 12.29 | 94,622 | -0.04(-0.32%) |
Oct 04, 2019 | 12.36 | 12.46 | 12.30 | 12.33 | 85,300 | -0.03(-0.24%) |
Oct 03, 2019 | 12.35 | 12.44 | 12.29 | 12.36 | 75,037 | +0.03(+0.24%) |
Oct 02, 2019 | 12.42 | 12.42 | 12.33 | 12.33 | 109,369 | -0.07(-0.56%) |