Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.10 | 12.21 | 12.01 | 12.15 | 20,400 | -0.08(-0.61%) |
Dec 30, 2019 | 12.29 | 12.31 | 12.23 | 12.23 | 81,121 | -0.03(-0.24%) |
Dec 27, 2019 | 12.29 | 12.32 | 12.23 | 12.26 | 42,400 | +0.09(+0.74%) |
Dec 26, 2019 | 12.09 | 12.26 | 12.04 | 12.17 | 35,354 | +0.17(+1.42%) |
Dec 24, 2019 | 11.99 | 12.13 | 11.99 | 12.00 | 17,300 | -0.10(-0.83%) |
Dec 23, 2019 | 12.11 | 12.11 | 12.04 | 12.10 | 33,527 | +0.08(+0.67%) |
Dec 20, 2019 | 12.11 | 12.14 | 12.02 | 12.02 | 61,900 | -0.06(-0.50%) |
Dec 19, 2019 | 12.18 | 12.18 | 12.08 | 12.08 | 50,499 | -0.04(-0.33%) |
Dec 18, 2019 | 11.95 | 12.14 | 11.95 | 12.12 | 49,157 | +0.12(+1.03%) |
Dec 17, 2019 | 12.03 | 12.07 | 11.98 | 12.00 | 63,626 | -0.21(-1.75%) |
Dec 16, 2019 | 12.21 | 12.25 | 12.16 | 12.21 | 54,699 | +0.29(+2.43%) |
Dec 13, 2019 | 11.82 | 11.92 | 11.82 | 11.92 | 25,600 | +0.52(+4.56%) |
Dec 12, 2019 | 11.41 | 11.43 | 11.29 | 11.40 | 132,918 | -0.05(-0.44%) |
Dec 11, 2019 | 11.40 | 11.49 | 11.37 | 11.45 | 48,416 | -0.12(-1.04%) |
Dec 10, 2019 | 11.57 | 11.62 | 11.54 | 11.57 | 93,780 | -0.16(-1.36%) |
Dec 09, 2019 | 11.67 | 11.79 | 11.66 | 11.73 | 71,341 | +0.20(+1.73%) |
Dec 06, 2019 | 11.51 | 11.59 | 11.50 | 11.53 | 83,600 | +0.15(+1.32%) |
Dec 05, 2019 | 11.37 | 11.43 | 11.33 | 11.38 | 45,424 | +0.20(+1.76%) |
Dec 04, 2019 | 11.10 | 11.24 | 11.10 | 11.18 | 37,276 | +0.12(+1.11%) |
Dec 03, 2019 | 10.97 | 11.14 | 10.96 | 11.06 | 10,590 | +0.03(+0.27%) |
Dec 02, 2019 | 11.04 | 11.10 | 11.01 | 11.03 | 84,284 | -0.11(-0.99%) |
Nov 29, 2019 | 11.34 | 11.34 | 10.99 | 11.14 | 21,300 | -0.26(-2.32%) |
Nov 27, 2019 | 11.42 | 11.43 | 11.30 | 11.40 | 29,000 | +0.17(+1.51%) |
Nov 26, 2019 | 11.25 | 11.27 | 11.20 | 11.23 | 25,587 | +0.05(+0.49%) |
Nov 25, 2019 | 11.14 | 11.25 | 11.13 | 11.18 | 44,391 | +0.14(+1.31%) |
Nov 22, 2019 | 10.85 | 11.08 | 10.85 | 11.04 | 51,000 | -0.07(-0.68%) |
Nov 21, 2019 | 11.12 | 11.12 | 11.06 | 11.11 | 22,907 | -0.03(-0.27%) |
Nov 20, 2019 | 11.01 | 11.19 | 10.99 | 11.14 | 29,029 | +0.01(+0.07%) |
Nov 19, 2019 | 11.21 | 11.23 | 11.09 | 11.13 | 26,995 | +0.11(+1.04%) |
Nov 18, 2019 | 11.03 | 11.05 | 10.99 | 11.02 | 53,576 | +0.41(+3.85%) |
Nov 15, 2019 | 10.73 | 10.79 | 10.61 | 10.61 | 21,100 | +0.00(+0.03%) |
Nov 14, 2019 | 10.58 | 10.61 | 10.53 | 10.61 | 46,313 | -0.00(-0.03%) |
Nov 13, 2019 | 10.60 | 10.69 | 10.54 | 10.61 | 22,343 | -0.11(-1.03%) |
Nov 12, 2019 | 10.68 | 10.79 | 10.64 | 10.72 | 23,278 | +0.15(+1.42%) |
Nov 11, 2019 | 10.51 | 10.61 | 10.42 | 10.57 | 25,291 | +0.17(+1.63%) |
Nov 08, 2019 | 10.35 | 10.41 | 10.33 | 10.40 | 58,100 | -0.20(-1.84%) |
Nov 07, 2019 | 10.62 | 10.64 | 10.56 | 10.60 | 10,751 | -0.02(-0.16%) |
Nov 06, 2019 | 10.65 | 10.67 | 10.58 | 10.61 | 54,312 | -0.01(-0.07%) |
Nov 05, 2019 | 10.68 | 10.72 | 10.60 | 10.62 | 34,284 | -0.06(-0.56%) |
Nov 04, 2019 | 10.66 | 10.83 | 10.66 | 10.68 | 290,722 | +0.16(+1.52%) |
Nov 01, 2019 | 10.54 | 10.62 | 10.51 | 10.52 | 42,000 | +0.00(+0.00%) |
Oct 31, 2019 | 10.57 | 10.57 | 10.50 | 10.52 | 27,220 | -0.08(-0.75%) |
Oct 30, 2019 | 10.46 | 10.63 | 10.44 | 10.60 | 15,949 | -0.17(-1.58%) |
Oct 29, 2019 | 10.78 | 10.83 | 10.73 | 10.77 | 18,241 | -0.13(-1.19%) |
Oct 28, 2019 | 10.84 | 10.95 | 10.84 | 10.90 | 25,752 | +0.00(+0.00%) |
Oct 25, 2019 | 10.84 | 10.90 | 10.83 | 10.90 | 18,000 | -0.22(-1.96%) |
Oct 24, 2019 | 11.20 | 11.20 | 11.05 | 11.12 | 24,258 | +0.07(+0.66%) |
Oct 23, 2019 | 11.10 | 11.10 | 10.97 | 11.04 | 16,720 | +0.13(+1.24%) |
Oct 22, 2019 | 10.97 | 11.05 | 10.83 | 10.91 | 24,421 | -0.26(-2.33%) |
Oct 21, 2019 | 11.20 | 11.22 | 11.12 | 11.17 | 27,409 | +0.00(+0.00%) |
Oct 18, 2019 | 11.19 | 11.19 | 11.06 | 11.17 | 68,300 | -0.04(-0.36%) |
Oct 17, 2019 | 11.09 | 11.25 | 11.09 | 11.21 | 21,241 | +0.27(+2.47%) |
Oct 16, 2019 | 10.94 | 11.01 | 10.90 | 10.94 | 12,422 | -0.09(-0.78%) |
Oct 15, 2019 | 10.65 | 11.04 | 10.65 | 11.03 | 16,132 | +0.33(+3.05%) |
Oct 14, 2019 | 10.67 | 10.81 | 10.67 | 10.70 | 45,228 | -0.15(-1.38%) |
Oct 11, 2019 | 10.85 | 10.87 | 10.78 | 10.85 | 31,400 | +0.67(+6.63%) |
Oct 10, 2019 | 9.930 | 10.25 | 9.925 | 10.18 | 23,219 | +0.31(+3.09%) |
Oct 09, 2019 | 9.970 | 9.970 | 9.830 | 9.870 | 27,508 | -0.25(-2.43%) |
Oct 08, 2019 | 10.06 | 10.15 | 10.03 | 10.12 | 23,850 | -0.19(-1.88%) |
Oct 07, 2019 | 10.34 | 10.38 | 10.31 | 10.31 | 18,661 | -0.01(-0.10%) |
Oct 04, 2019 | 10.23 | 10.38 | 10.23 | 10.32 | 21,800 | +0.03(+0.29%) |
Oct 03, 2019 | 10.24 | 10.39 | 10.20 | 10.29 | 16,916 | -0.21(-2.00%) |
Oct 02, 2019 | 10.55 | 10.56 | 10.48 | 10.50 | 14,491 | -0.24(-2.23%) |