Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.29 | 12.43 | 12.18 | 12.23 | 137,050 | -0.06(-0.45%) |
Dec 30, 2019 | 12.35 | 12.40 | 12.19 | 12.29 | 182,642 | -0.06(-0.45%) |
Dec 27, 2019 | 12.24 | 12.42 | 12.12 | 12.34 | 167,061 | +0.18(+1.44%) |
Dec 26, 2019 | 12.06 | 12.33 | 12.06 | 12.17 | 136,095 | +0.03(+0.23%) |
Dec 24, 2019 | 12.05 | 12.19 | 12.01 | 12.14 | 121,016 | +0.21(+1.78%) |
Dec 23, 2019 | 11.83 | 11.97 | 11.75 | 11.93 | 156,309 | +0.09(+0.78%) |
Dec 20, 2019 | 11.93 | 12.05 | 11.74 | 11.83 | 404,760 | -0.11(-0.93%) |
Dec 19, 2019 | 11.95 | 12.05 | 11.75 | 11.94 | 134,737 | -0.14(-1.15%) |
Dec 18, 2019 | 12.21 | 12.24 | 12.06 | 12.08 | 64,877 | -0.06(-0.46%) |
Dec 17, 2019 | 12.17 | 12.27 | 12.03 | 12.14 | 68,391 | -0.04(-0.30%) |
Dec 16, 2019 | 12.27 | 12.35 | 12.12 | 12.17 | 91,007 | -0.02(-0.15%) |
Dec 13, 2019 | 12.36 | 12.36 | 11.97 | 12.19 | 121,558 | -0.12(-0.97%) |
Dec 12, 2019 | 12.26 | 12.70 | 12.26 | 12.31 | 113,039 | +0.12(+0.98%) |
Dec 11, 2019 | 12.29 | 12.33 | 12.04 | 12.19 | 163,700 | -0.08(-0.67%) |
Dec 10, 2019 | 12.22 | 12.32 | 12.09 | 12.28 | 98,407 | +0.11(+0.91%) |
Dec 09, 2019 | 12.17 | 12.22 | 12.07 | 12.17 | 107,283 | -0.03(-0.23%) |
Dec 06, 2019 | 12.18 | 12.29 | 12.13 | 12.19 | 86,953 | +0.05(+0.38%) |
Dec 05, 2019 | 12.39 | 12.39 | 12.14 | 12.15 | 42,636 | -0.20(-1.64%) |
Dec 04, 2019 | 12.31 | 12.44 | 12.22 | 12.35 | 110,152 | +0.12(+0.98%) |
Dec 03, 2019 | 12.32 | 12.35 | 12.07 | 12.23 | 184,203 | -0.20(-1.63%) |
Dec 02, 2019 | 12.62 | 12.63 | 12.42 | 12.43 | 126,708 | -0.15(-1.17%) |
Nov 29, 2019 | 12.46 | 12.68 | 12.45 | 12.58 | 79,662 | +0.11(+0.88%) |
Nov 27, 2019 | 12.51 | 12.51 | 12.35 | 12.47 | 174,233 | +0.08(+0.67%) |
Nov 26, 2019 | 12.46 | 12.62 | 12.34 | 12.39 | 154,645 | -0.06(-0.44%) |
Nov 25, 2019 | 12.42 | 12.55 | 12.40 | 12.44 | 127,021 | +0.06(+0.45%) |
Nov 22, 2019 | 12.45 | 12.53 | 12.38 | 12.39 | 141,149 | -0.08(-0.66%) |
Nov 21, 2019 | 12.57 | 12.58 | 12.40 | 12.47 | 102,982 | -0.06(-0.51%) |
Nov 20, 2019 | 12.61 | 12.79 | 12.52 | 12.53 | 129,672 | -0.08(-0.66%) |
Nov 19, 2019 | 12.87 | 12.91 | 12.52 | 12.62 | 107,893 | -0.15(-1.15%) |
Nov 18, 2019 | 12.86 | 12.91 | 12.74 | 12.76 | 140,543 | -0.11(-0.86%) |
Nov 15, 2019 | 13.22 | 13.22 | 12.86 | 12.87 | 131,137 | -0.27(-2.03%) |
Nov 14, 2019 | 13.00 | 13.25 | 12.95 | 13.14 | 131,444 | -0.03(-0.21%) |
Nov 13, 2019 | 13.12 | 13.27 | 13.08 | 13.17 | 139,393 | -0.07(-0.56%) |
Nov 12, 2019 | 13.24 | 13.61 | 13.14 | 13.24 | 216,275 | +0.10(+0.77%) |
Nov 11, 2019 | 13.42 | 13.42 | 13.10 | 13.14 | 420,704 | -0.32(-2.39%) |
Nov 08, 2019 | 13.48 | 13.65 | 13.43 | 13.46 | 100,012 | -0.08(-0.61%) |
Nov 07, 2019 | 13.49 | 13.69 | 13.46 | 13.54 | 110,213 | +0.06(+0.48%) |
Nov 06, 2019 | 13.40 | 13.60 | 13.33 | 13.48 | 122,188 | +0.14(+1.03%) |
Nov 05, 2019 | 13.16 | 13.39 | 12.94 | 13.34 | 145,264 | -0.28(-2.02%) |
Nov 04, 2019 | 14.25 | 14.25 | 13.56 | 13.62 | 161,050 | -0.51(-3.58%) |
Nov 01, 2019 | 12.91 | 14.34 | 12.91 | 14.12 | 553,825 | +1.88(+15.39%) |
Oct 31, 2019 | 12.50 | 12.53 | 12.17 | 12.24 | 171,920 | -0.37(-2.92%) |
Oct 30, 2019 | 12.52 | 12.72 | 12.43 | 12.61 | 62,054 | +0.07(+0.59%) |
Oct 29, 2019 | 12.45 | 12.58 | 12.37 | 12.53 | 61,122 | +0.11(+0.89%) |
Oct 28, 2019 | 12.53 | 12.62 | 12.41 | 12.42 | 65,110 | -0.09(-0.73%) |
Oct 25, 2019 | 12.74 | 12.79 | 12.48 | 12.52 | 89,347 | -0.28(-2.15%) |
Oct 24, 2019 | 12.86 | 12.87 | 12.68 | 12.79 | 84,169 | -0.06(-0.43%) |
Oct 23, 2019 | 12.72 | 12.86 | 12.64 | 12.85 | 81,696 | +0.05(+0.36%) |
Oct 22, 2019 | 12.86 | 12.95 | 12.78 | 12.80 | 65,244 | -0.09(-0.71%) |
Oct 21, 2019 | 13.00 | 13.08 | 12.86 | 12.89 | 96,792 | +0.03(+0.21%) |
Oct 18, 2019 | 12.81 | 12.93 | 12.75 | 12.86 | 91,524 | +0.06(+0.50%) |
Oct 17, 2019 | 12.71 | 12.89 | 12.71 | 12.80 | 100,540 | +0.10(+0.80%) |
Oct 16, 2019 | 12.68 | 12.82 | 12.65 | 12.70 | 89,541 | -0.04(-0.29%) |
Oct 15, 2019 | 12.83 | 13.01 | 12.67 | 12.74 | 123,099 | -0.06(-0.50%) |
Oct 14, 2019 | 12.79 | 12.89 | 12.70 | 12.80 | 167,901 | -0.02(-0.14%) |
Oct 11, 2019 | 12.86 | 13.06 | 12.78 | 12.82 | 193,931 | +0.11(+0.87%) |
Oct 10, 2019 | 12.48 | 12.89 | 12.45 | 12.71 | 275,315 | +0.32(+2.60%) |
Oct 09, 2019 | 12.63 | 12.63 | 12.30 | 12.39 | 114,183 | -0.12(-0.96%) |
Oct 08, 2019 | 12.60 | 12.86 | 12.49 | 12.51 | 107,316 | -0.20(-1.59%) |
Oct 07, 2019 | 13.14 | 13.14 | 12.70 | 12.71 | 75,534 | -0.47(-3.56%) |
Oct 04, 2019 | 13.09 | 13.27 | 13.04 | 13.18 | 117,534 | +0.13(+0.99%) |
Oct 03, 2019 | 12.91 | 13.07 | 12.79 | 13.05 | 155,182 | +0.16(+1.21%) |
Oct 02, 2019 | 13.15 | 13.42 | 12.83 | 12.89 | 257,848 | -0.34(-2.57%) |