Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.29 | 12.35 | 12.29 | 12.35 | 26,400 | +0.03(+0.24%) |
Dec 30, 2019 | 12.64 | 12.64 | 12.31 | 12.32 | 75,289 | -0.03(-0.24%) |
Dec 27, 2019 | 12.23 | 12.36 | 12.22 | 12.35 | 32,800 | -0.02(-0.16%) |
Dec 26, 2019 | 12.50 | 12.50 | 12.36 | 12.37 | 30,744 | -0.08(-0.64%) |
Dec 24, 2019 | 12.51 | 12.51 | 12.42 | 12.45 | 30,700 | -0.12(-0.95%) |
Dec 23, 2019 | 12.74 | 12.74 | 12.54 | 12.57 | 34,113 | -0.22(-1.70%) |
Dec 20, 2019 | 12.85 | 12.85 | 12.74 | 12.79 | 35,100 | -0.01(-0.11%) |
Dec 19, 2019 | 12.98 | 12.98 | 12.71 | 12.80 | 23,230 | +0.16(+1.28%) |
Dec 18, 2019 | 12.85 | 12.85 | 12.61 | 12.64 | 26,746 | -0.11(-0.86%) |
Dec 17, 2019 | 12.95 | 12.95 | 12.75 | 12.75 | 29,976 | -0.15(-1.16%) |
Dec 16, 2019 | 12.90 | 12.91 | 12.84 | 12.90 | 18,499 | +0.05(+0.39%) |
Dec 13, 2019 | 12.82 | 12.87 | 12.81 | 12.85 | 13,400 | -0.10(-0.77%) |
Dec 12, 2019 | 12.92 | 12.97 | 12.88 | 12.95 | 19,872 | +0.05(+0.39%) |
Dec 11, 2019 | 12.78 | 12.96 | 12.78 | 12.90 | 13,808 | +0.02(+0.16%) |
Dec 10, 2019 | 12.71 | 12.89 | 12.71 | 12.88 | 24,560 | -0.03(-0.23%) |
Dec 09, 2019 | 12.78 | 12.95 | 12.78 | 12.91 | 39,367 | -0.05(-0.39%) |
Dec 06, 2019 | 12.92 | 12.99 | 12.92 | 12.96 | 13,900 | -0.09(-0.69%) |
Dec 05, 2019 | 12.93 | 13.06 | 12.79 | 13.05 | 73,421 | -0.20(-1.51%) |
Dec 04, 2019 | 13.05 | 13.33 | 13.05 | 13.25 | 30,015 | +0.35(+2.71%) |
Dec 03, 2019 | 12.94 | 12.94 | 12.73 | 12.90 | 90,056 | -0.02(-0.15%) |
Dec 02, 2019 | 12.91 | 13.00 | 12.83 | 12.92 | 35,757 | -0.18(-1.35%) |
Nov 29, 2019 | 13.13 | 13.38 | 13.00 | 13.10 | 16,600 | -0.27(-2.05%) |
Nov 27, 2019 | 13.13 | 13.54 | 13.13 | 13.37 | 27,900 | +0.06(+0.49%) |
Nov 26, 2019 | 13.51 | 13.51 | 13.26 | 13.30 | 43,822 | -0.05(-0.41%) |
Nov 25, 2019 | 13.76 | 13.76 | 13.00 | 13.36 | 40,362 | +0.06(+0.45%) |
Nov 22, 2019 | 13.39 | 13.39 | 13.28 | 13.30 | 44,500 | -0.13(-0.97%) |
Nov 21, 2019 | 13.24 | 13.45 | 13.24 | 13.43 | 25,567 | +0.14(+1.05%) |
Nov 20, 2019 | 13.34 | 13.38 | 13.28 | 13.29 | 17,268 | -0.08(-0.60%) |
Nov 19, 2019 | 13.40 | 13.60 | 13.26 | 13.37 | 12,783 | -0.08(-0.62%) |
Nov 18, 2019 | 13.19 | 13.60 | 13.19 | 13.45 | 22,640 | -0.27(-1.95%) |
Nov 15, 2019 | 13.75 | 13.75 | 13.65 | 13.72 | 10,400 | -0.05(-0.40%) |
Nov 14, 2019 | 13.78 | 13.79 | 13.73 | 13.78 | 17,045 | -0.14(-0.98%) |
Nov 13, 2019 | 13.77 | 13.99 | 13.77 | 13.91 | 19,723 | +0.05(+0.38%) |
Nov 12, 2019 | 13.85 | 13.88 | 13.85 | 13.86 | 10,763 | +0.05(+0.36%) |
Nov 11, 2019 | 13.81 | 13.84 | 13.74 | 13.81 | 19,926 | +0.00(+0.00%) |
Nov 08, 2019 | 14.00 | 14.00 | 13.78 | 13.81 | 25,300 | -0.39(-2.78%) |
Nov 07, 2019 | 14.16 | 14.36 | 14.16 | 14.21 | 14,009 | -0.07(-0.53%) |
Nov 06, 2019 | 14.31 | 14.31 | 14.10 | 14.28 | 8,705 | -0.10(-0.70%) |
Nov 05, 2019 | 14.50 | 14.50 | 14.35 | 14.38 | 15,821 | -0.12(-0.83%) |
Nov 04, 2019 | 14.50 | 14.51 | 14.35 | 14.50 | 45,113 | +0.05(+0.35%) |
Nov 01, 2019 | 14.31 | 14.50 | 14.31 | 14.45 | 14,100 | +0.16(+1.12%) |
Oct 31, 2019 | 14.09 | 14.30 | 14.09 | 14.29 | 26,368 | +0.01(+0.07%) |
Oct 30, 2019 | 14.20 | 14.28 | 14.20 | 14.28 | 22,641 | +0.13(+0.92%) |
Oct 29, 2019 | 14.05 | 14.28 | 14.05 | 14.15 | 10,888 | +0.17(+1.18%) |
Oct 28, 2019 | 13.95 | 14.08 | 13.95 | 13.98 | 15,076 | +0.00(+0.04%) |
Oct 25, 2019 | 13.81 | 13.98 | 13.64 | 13.98 | 17,500 | -0.16(-1.13%) |
Oct 24, 2019 | 14.36 | 14.36 | 13.97 | 14.14 | 26,848 | +0.05(+0.39%) |
Oct 23, 2019 | 13.87 | 14.27 | 13.87 | 14.09 | 14,725 | +0.02(+0.11%) |
Oct 22, 2019 | 14.01 | 14.09 | 14.01 | 14.07 | 16,184 | +0.04(+0.29%) |
Oct 21, 2019 | 14.03 | 14.03 | 13.99 | 14.03 | 34,402 | +0.04(+0.29%) |
Oct 18, 2019 | 14.30 | 14.30 | 13.94 | 13.99 | 25,800 | +0.03(+0.21%) |
Oct 17, 2019 | 13.82 | 14.00 | 13.82 | 13.96 | 11,027 | +0.20(+1.45%) |
Oct 16, 2019 | 14.22 | 14.22 | 13.76 | 13.76 | 34,433 | -0.47(-3.32%) |
Oct 15, 2019 | 14.15 | 14.26 | 14.12 | 14.23 | 24,192 | +0.36(+2.61%) |
Oct 14, 2019 | 13.42 | 13.97 | 13.42 | 13.87 | 22,159 | -0.03(-0.22%) |
Oct 11, 2019 | 14.21 | 14.21 | 13.61 | 13.90 | 17,500 | +0.28(+2.06%) |
Oct 10, 2019 | 13.70 | 13.70 | 13.58 | 13.62 | 23,577 | -0.02(-0.11%) |
Oct 09, 2019 | 13.64 | 13.73 | 13.61 | 13.63 | 12,643 | +0.16(+1.22%) |
Oct 08, 2019 | 13.65 | 13.65 | 13.47 | 13.47 | 19,380 | -0.07(-0.54%) |
Oct 07, 2019 | 13.54 | 13.58 | 13.35 | 13.54 | 13,143 | -0.11(-0.79%) |
Oct 04, 2019 | 13.54 | 13.65 | 13.51 | 13.65 | 7,400 | +0.23(+1.71%) |
Oct 03, 2019 | 13.57 | 13.57 | 13.29 | 13.42 | 21,093 | +0.12(+0.87%) |
Oct 02, 2019 | 13.26 | 13.53 | 13.26 | 13.30 | 16,194 | -0.40(-2.89%) |