Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.05 | 13.26 | 13.00 | 13.21 | 1,089,957 | +0.12(+0.94%) |
Dec 30, 2019 | 13.27 | 13.31 | 12.96 | 13.09 | 988,172 | -0.11(-0.87%) |
Dec 27, 2019 | 13.24 | 13.33 | 13.15 | 13.20 | 1,053,361 | +0.04(+0.34%) |
Dec 26, 2019 | 13.15 | 13.20 | 12.99 | 13.16 | 746,811 | +0.04(+0.34%) |
Dec 24, 2019 | 13.08 | 13.14 | 12.91 | 13.12 | 404,145 | -0.03(-0.20%) |
Dec 23, 2019 | 13.17 | 13.26 | 13.06 | 13.14 | 787,033 | +0.00(+0.00%) |
Dec 20, 2019 | 13.31 | 13.36 | 13.10 | 13.14 | 1,168,022 | -0.11(-0.87%) |
Dec 19, 2019 | 13.29 | 13.56 | 13.24 | 13.26 | 1,982,867 | -0.04(-0.27%) |
Dec 18, 2019 | 12.79 | 13.34 | 12.74 | 13.29 | 3,429,727 | +0.55(+4.29%) |
Dec 17, 2019 | 12.81 | 12.81 | 12.60 | 12.74 | 793,533 | -0.04(-0.34%) |
Dec 16, 2019 | 13.04 | 13.08 | 12.78 | 12.79 | 1,020,185 | -0.13(-1.02%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.89 | 12.92 | 1,266,254 | -0.07(-0.54%) |
Dec 12, 2019 | 12.71 | 13.01 | 12.69 | 12.99 | 1,796,278 | +0.28(+2.22%) |
Dec 11, 2019 | 12.66 | 12.82 | 12.48 | 12.71 | 2,007,468 | +0.12(+0.98%) |
Dec 10, 2019 | 12.40 | 12.71 | 12.28 | 12.59 | 1,887,258 | +0.20(+1.64%) |
Dec 09, 2019 | 12.57 | 12.66 | 12.38 | 12.38 | 935,420 | -0.24(-1.89%) |
Dec 06, 2019 | 12.52 | 12.71 | 12.41 | 12.62 | 1,086,785 | +0.22(+1.78%) |
Dec 05, 2019 | 12.46 | 12.55 | 12.26 | 12.40 | 1,639,550 | -0.06(-0.50%) |
Dec 04, 2019 | 12.53 | 12.62 | 12.36 | 12.46 | 1,636,135 | -0.02(-0.14%) |
Dec 03, 2019 | 12.34 | 12.66 | 12.20 | 12.48 | 2,593,307 | -0.30(-2.35%) |
Dec 02, 2019 | 13.09 | 13.15 | 12.78 | 12.78 | 1,275,796 | -0.33(-2.49%) |
Nov 29, 2019 | 12.92 | 13.15 | 12.90 | 13.11 | 555,515 | +0.10(+0.75%) |
Nov 27, 2019 | 12.95 | 13.13 | 12.78 | 13.01 | 1,972,914 | +0.13(+1.03%) |
Nov 26, 2019 | 13.30 | 13.30 | 12.77 | 12.88 | 2,781,359 | -0.46(-3.46%) |
Nov 25, 2019 | 13.39 | 13.50 | 13.20 | 13.34 | 2,017,586 | +0.12(+0.92%) |
Nov 22, 2019 | 13.42 | 13.53 | 13.21 | 13.22 | 1,793,910 | -0.11(-0.85%) |
Nov 21, 2019 | 13.49 | 13.70 | 13.33 | 13.33 | 1,622,075 | -0.08(-0.58%) |
Nov 20, 2019 | 13.54 | 13.66 | 13.35 | 13.41 | 1,391,858 | -0.18(-1.34%) |
Nov 19, 2019 | 13.40 | 13.62 | 13.30 | 13.59 | 1,681,801 | +0.25(+1.89%) |
Nov 18, 2019 | 13.59 | 13.79 | 13.30 | 13.34 | 2,249,536 | -0.24(-1.73%) |
Nov 15, 2019 | 13.76 | 13.83 | 13.18 | 13.57 | 3,858,302 | -0.30(-2.13%) |
Nov 14, 2019 | 11.95 | 14.15 | 11.95 | 13.87 | 15,634,853 | +2.64(+23.49%) |
Nov 13, 2019 | 11.34 | 11.49 | 11.21 | 11.23 | 2,925,102 | -0.19(-1.68%) |
Nov 12, 2019 | 11.74 | 11.76 | 11.34 | 11.42 | 3,617,720 | -0.32(-2.74%) |
Nov 11, 2019 | 11.69 | 11.92 | 11.48 | 11.75 | 1,955,221 | -0.05(-0.44%) |
Nov 08, 2019 | 11.72 | 11.91 | 11.55 | 11.80 | 1,638,741 | +0.07(+0.59%) |
Nov 07, 2019 | 11.75 | 11.95 | 11.56 | 11.73 | 1,909,448 | +0.13(+1.13%) |
Nov 06, 2019 | 12.45 | 12.45 | 11.58 | 11.60 | 3,018,226 | -0.84(-6.79%) |
Nov 05, 2019 | 12.31 | 12.54 | 12.16 | 12.44 | 3,123,960 | +0.15(+1.20%) |
Nov 04, 2019 | 12.00 | 12.39 | 11.98 | 12.29 | 2,245,786 | +0.44(+3.75%) |
Nov 01, 2019 | 11.64 | 11.86 | 11.59 | 11.85 | 1,585,449 | +0.32(+2.80%) |
Oct 31, 2019 | 11.61 | 11.67 | 11.32 | 11.53 | 1,103,288 | -0.21(-1.78%) |
Oct 30, 2019 | 11.72 | 11.76 | 11.39 | 11.74 | 1,374,556 | +0.01(+0.07%) |
Oct 29, 2019 | 11.68 | 11.86 | 11.60 | 11.73 | 1,184,758 | +0.03(+0.22%) |
Oct 28, 2019 | 11.66 | 11.90 | 11.66 | 11.70 | 1,193,985 | +0.11(+0.98%) |
Oct 25, 2019 | 11.48 | 11.68 | 11.48 | 11.59 | 1,919,675 | +0.00(+0.00%) |
Oct 24, 2019 | 11.80 | 11.86 | 11.37 | 11.59 | 1,809,107 | -0.19(-1.63%) |
Oct 23, 2019 | 12.27 | 12.32 | 11.75 | 11.78 | 2,092,632 | -0.51(-4.11%) |
Oct 22, 2019 | 12.01 | 12.50 | 11.94 | 12.29 | 4,041,752 | +0.30(+2.47%) |
Oct 21, 2019 | 11.52 | 12.06 | 11.47 | 11.99 | 3,521,479 | +0.56(+4.87%) |
Oct 18, 2019 | 11.66 | 11.90 | 11.32 | 11.43 | 4,157,038 | -0.24(-2.02%) |
Oct 17, 2019 | 12.60 | 12.88 | 11.57 | 11.67 | 6,293,102 | -0.84(-6.68%) |
Oct 16, 2019 | 12.20 | 12.52 | 12.20 | 12.50 | 2,143,576 | +0.29(+2.35%) |
Oct 15, 2019 | 12.16 | 12.22 | 11.32 | 12.22 | 4,440,552 | +0.01(+0.07%) |
Oct 14, 2019 | 12.22 | 12.36 | 12.08 | 12.21 | 1,717,655 | -0.10(-0.85%) |
Oct 11, 2019 | 12.03 | 12.51 | 12.02 | 12.31 | 1,722,585 | +0.50(+4.20%) |
Oct 10, 2019 | 11.82 | 12.05 | 11.74 | 11.81 | 4,114,653 | -0.02(-0.15%) |
Oct 09, 2019 | 11.91 | 11.95 | 11.67 | 11.83 | 1,305,448 | +0.02(+0.15%) |
Oct 08, 2019 | 12.06 | 12.13 | 11.71 | 11.81 | 2,765,567 | -0.37(-3.00%) |
Oct 07, 2019 | 12.03 | 12.28 | 11.98 | 12.18 | 2,026,432 | +0.08(+0.65%) |
Oct 04, 2019 | 12.23 | 12.29 | 12.03 | 12.10 | 1,032,196 | -0.13(-1.07%) |
Oct 03, 2019 | 12.21 | 12.35 | 12.04 | 12.23 | 1,466,184 | -0.03(-0.21%) |
Oct 02, 2019 | 12.02 | 12.33 | 11.92 | 12.26 | 1,485,233 | +0.16(+1.29%) |