Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.03 | 13.06 | 12.82 | 12.91 | 299,823 | -0.11(-0.83%) |
Dec 30, 2019 | 13.02 | 13.03 | 12.94 | 13.02 | 126,587 | +0.00(+0.00%) |
Dec 27, 2019 | 13.03 | 13.08 | 12.95 | 13.02 | 244,857 | +0.07(+0.55%) |
Dec 26, 2019 | 12.88 | 13.01 | 12.88 | 12.95 | 107,527 | +0.05(+0.39%) |
Dec 24, 2019 | 12.80 | 12.93 | 12.80 | 12.90 | 71,932 | +0.10(+0.79%) |
Dec 23, 2019 | 12.82 | 12.86 | 12.80 | 12.80 | 91,882 | +0.01(+0.11%) |
Dec 20, 2019 | 12.71 | 12.85 | 12.69 | 12.78 | 141,734 | +0.11(+0.85%) |
Dec 19, 2019 | 12.70 | 12.71 | 12.65 | 12.68 | 112,045 | -0.02(-0.17%) |
Dec 18, 2019 | 12.70 | 12.71 | 12.64 | 12.70 | 134,573 | +0.00(+0.00%) |
Dec 17, 2019 | 12.57 | 12.70 | 12.57 | 12.70 | 105,055 | +0.11(+0.85%) |
Dec 16, 2019 | 12.48 | 12.60 | 12.48 | 12.59 | 112,051 | +0.16(+1.33%) |
Dec 13, 2019 | 12.53 | 12.57 | 12.42 | 12.42 | 141,734 | -0.11(-0.86%) |
Dec 12, 2019 | 12.50 | 12.59 | 12.41 | 12.53 | 142,707 | +0.04(+0.34%) |
Dec 11, 2019 | 12.40 | 12.49 | 12.40 | 12.49 | 94,579 | +0.12(+0.98%) |
Dec 10, 2019 | 12.45 | 12.45 | 12.34 | 12.37 | 84,847 | -0.08(-0.63%) |
Dec 09, 2019 | 12.36 | 12.46 | 12.36 | 12.45 | 112,419 | +0.01(+0.12%) |
Dec 06, 2019 | 12.36 | 12.43 | 12.34 | 12.43 | 122,045 | +0.10(+0.81%) |
Dec 05, 2019 | 12.41 | 12.41 | 12.26 | 12.33 | 129,793 | -0.06(-0.46%) |
Dec 04, 2019 | 12.40 | 12.42 | 12.32 | 12.39 | 126,352 | +0.04(+0.29%) |
Dec 03, 2019 | 12.33 | 12.35 | 12.15 | 12.35 | 180,105 | -0.08(-0.63%) |
Dec 02, 2019 | 12.49 | 12.50 | 12.37 | 12.43 | 215,606 | -0.06(-0.46%) |
Nov 29, 2019 | 12.50 | 12.54 | 12.45 | 12.49 | 80,572 | -0.06(-0.46%) |
Nov 27, 2019 | 12.46 | 12.55 | 12.42 | 12.55 | 135,590 | +0.09(+0.69%) |
Nov 26, 2019 | 12.46 | 12.51 | 12.44 | 12.46 | 111,228 | -0.02(-0.17%) |
Nov 25, 2019 | 12.45 | 12.55 | 12.39 | 12.48 | 176,162 | +0.05(+0.40%) |
Nov 22, 2019 | 12.47 | 12.53 | 12.39 | 12.43 | 108,499 | -0.07(-0.57%) |
Nov 21, 2019 | 12.52 | 12.52 | 12.40 | 12.50 | 104,879 | -0.04(-0.29%) |
Nov 20, 2019 | 12.43 | 12.54 | 12.40 | 12.54 | 197,465 | +0.06(+0.46%) |
Nov 19, 2019 | 12.36 | 12.48 | 12.36 | 12.48 | 132,249 | +0.13(+1.04%) |
Nov 18, 2019 | 12.36 | 12.42 | 12.32 | 12.36 | 154,279 | +0.00(+0.00%) |
Nov 15, 2019 | 12.37 | 12.40 | 12.31 | 12.36 | 103,775 | +0.01(+0.06%) |
Nov 14, 2019 | 12.31 | 12.35 | 12.29 | 12.35 | 92,701 | +0.03(+0.23%) |
Nov 13, 2019 | 12.26 | 12.33 | 12.26 | 12.32 | 112,462 | +0.03(+0.23%) |
Nov 12, 2019 | 12.23 | 12.32 | 12.18 | 12.29 | 188,198 | +0.07(+0.58%) |
Nov 11, 2019 | 12.16 | 12.22 | 12.16 | 12.22 | 74,596 | +0.01(+0.06%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.14 | 12.21 | 230,862 | +0.07(+0.59%) |
Nov 07, 2019 | 12.22 | 12.26 | 12.12 | 12.14 | 141,545 | -0.04(-0.29%) |
Nov 06, 2019 | 12.15 | 12.21 | 12.14 | 12.18 | 149,545 | +0.02(+0.18%) |
Nov 05, 2019 | 12.15 | 12.18 | 12.11 | 12.16 | 101,884 | -0.01(-0.06%) |
Nov 04, 2019 | 12.17 | 12.21 | 12.16 | 12.16 | 98,880 | +0.00(+0.00%) |
Nov 01, 2019 | 12.22 | 12.23 | 12.11 | 12.16 | 200,811 | -0.03(-0.23%) |
Oct 31, 2019 | 12.15 | 12.21 | 12.11 | 12.19 | 178,334 | +0.07(+0.59%) |
Oct 30, 2019 | 12.05 | 12.13 | 12.02 | 12.12 | 106,545 | +0.07(+0.59%) |
Oct 29, 2019 | 12.06 | 12.10 | 12.02 | 12.05 | 155,707 | -0.01(-0.06%) |
Oct 28, 2019 | 12.06 | 12.08 | 12.01 | 12.06 | 93,433 | +0.04(+0.36%) |
Oct 25, 2019 | 12.00 | 12.05 | 11.96 | 12.01 | 89,311 | +0.01(+0.06%) |
Oct 24, 2019 | 12.02 | 12.03 | 11.97 | 12.01 | 124,416 | +0.03(+0.24%) |
Oct 23, 2019 | 11.93 | 12.03 | 11.89 | 11.98 | 91,433 | +0.03(+0.29%) |
Oct 22, 2019 | 11.99 | 12.00 | 11.91 | 11.94 | 145,330 | +0.01(+0.06%) |
Oct 21, 2019 | 12.00 | 12.01 | 11.91 | 11.94 | 178,153 | -0.04(-0.35%) |
Oct 18, 2019 | 11.91 | 11.99 | 11.90 | 11.98 | 119,925 | +0.04(+0.36%) |
Oct 17, 2019 | 11.91 | 11.94 | 11.83 | 11.94 | 93,458 | +0.06(+0.48%) |
Oct 16, 2019 | 11.87 | 11.90 | 11.84 | 11.88 | 78,606 | -0.03(-0.24%) |
Oct 15, 2019 | 11.86 | 11.94 | 11.83 | 11.91 | 114,400 | +0.04(+0.30%) |
Oct 14, 2019 | 11.84 | 11.93 | 11.82 | 11.87 | 114,327 | +0.04(+0.36%) |
Oct 11, 2019 | 11.87 | 11.89 | 11.81 | 11.83 | 126,705 | +0.04(+0.36%) |
Oct 10, 2019 | 11.74 | 11.79 | 11.68 | 11.79 | 110,142 | +0.06(+0.54%) |
Oct 09, 2019 | 11.70 | 11.82 | 11.67 | 11.72 | 147,686 | +0.07(+0.61%) |
Oct 08, 2019 | 11.67 | 11.73 | 11.60 | 11.65 | 164,280 | -0.04(-0.30%) |
Oct 07, 2019 | 11.67 | 11.73 | 11.67 | 11.69 | 133,053 | +0.01(+0.06%) |
Oct 04, 2019 | 11.67 | 11.74 | 11.63 | 11.68 | 160,606 | +0.05(+0.43%) |
Oct 03, 2019 | 11.67 | 11.71 | 11.52 | 11.63 | 214,532 | -0.06(-0.54%) |
Oct 02, 2019 | 11.74 | 11.75 | 11.62 | 11.70 | 197,328 | -0.12(-1.02%) |