Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.63 | 14.02 | 13.63 | 13.79 | 26,600 | +0.04(+0.29%) |
Dec 30, 2019 | 13.91 | 13.99 | 13.72 | 13.75 | 13,039 | -0.17(-1.22%) |
Dec 27, 2019 | 13.98 | 14.00 | 13.82 | 13.92 | 15,100 | +0.00(+0.00%) |
Dec 26, 2019 | 14.14 | 14.52 | 13.92 | 13.92 | 8,292 | -0.30(-2.11%) |
Dec 24, 2019 | 14.09 | 14.23 | 14.09 | 14.22 | 10,200 | +0.13(+0.92%) |
Dec 23, 2019 | 13.64 | 14.10 | 13.64 | 14.09 | 41,771 | +0.16(+1.15%) |
Dec 20, 2019 | 14.00 | 14.00 | 13.67 | 13.93 | 56,400 | +0.03(+0.22%) |
Dec 19, 2019 | 13.71 | 13.95 | 13.28 | 13.90 | 35,871 | +0.21(+1.53%) |
Dec 18, 2019 | 13.23 | 13.82 | 13.23 | 13.69 | 15,265 | +0.31(+2.32%) |
Dec 17, 2019 | 13.21 | 13.71 | 13.17 | 13.38 | 23,158 | +0.16(+1.21%) |
Dec 16, 2019 | 13.18 | 13.40 | 13.10 | 13.22 | 28,766 | +0.09(+0.69%) |
Dec 13, 2019 | 12.96 | 13.19 | 12.68 | 13.13 | 20,200 | +0.26(+2.02%) |
Dec 12, 2019 | 12.57 | 13.00 | 12.57 | 12.87 | 12,972 | +0.18(+1.42%) |
Dec 11, 2019 | 12.26 | 12.71 | 12.26 | 12.69 | 13,587 | +0.47(+3.85%) |
Dec 10, 2019 | 12.30 | 12.49 | 12.09 | 12.22 | 28,767 | -0.13(-1.05%) |
Dec 09, 2019 | 12.21 | 12.59 | 12.21 | 12.35 | 17,055 | +0.13(+1.06%) |
Dec 06, 2019 | 11.73 | 12.30 | 11.73 | 12.22 | 35,900 | +0.54(+4.62%) |
Dec 05, 2019 | 11.79 | 11.87 | 11.67 | 11.68 | 12,136 | -0.03(-0.26%) |
Dec 04, 2019 | 11.69 | 11.96 | 11.67 | 11.71 | 20,566 | +0.11(+0.95%) |
Dec 03, 2019 | 11.71 | 11.78 | 11.49 | 11.60 | 17,204 | -0.20(-1.69%) |
Dec 02, 2019 | 11.83 | 11.83 | 11.53 | 11.80 | 24,401 | -0.03(-0.25%) |
Nov 29, 2019 | 11.66 | 11.83 | 11.66 | 11.83 | 9,200 | +0.11(+0.94%) |
Nov 27, 2019 | 11.80 | 11.90 | 11.65 | 11.72 | 15,600 | +0.01(+0.09%) |
Nov 26, 2019 | 11.89 | 12.01 | 11.70 | 11.71 | 24,559 | -0.19(-1.60%) |
Nov 25, 2019 | 11.66 | 11.95 | 11.58 | 11.90 | 38,616 | +0.37(+3.21%) |
Nov 22, 2019 | 11.75 | 11.85 | 11.49 | 11.53 | 21,100 | -0.13(-1.11%) |
Nov 21, 2019 | 11.96 | 11.96 | 11.50 | 11.66 | 26,238 | -0.19(-1.60%) |
Nov 20, 2019 | 12.03 | 12.26 | 11.68 | 11.85 | 58,232 | -0.20(-1.66%) |
Nov 19, 2019 | 12.27 | 12.30 | 11.96 | 12.05 | 38,526 | -0.27(-2.19%) |
Nov 18, 2019 | 12.33 | 12.36 | 12.00 | 12.32 | 33,965 | +0.02(+0.16%) |
Nov 15, 2019 | 12.27 | 12.32 | 11.87 | 12.30 | 48,900 | +0.15(+1.23%) |
Nov 14, 2019 | 12.36 | 12.57 | 11.78 | 12.15 | 44,933 | -0.38(-3.03%) |
Nov 13, 2019 | 12.94 | 12.94 | 12.41 | 12.53 | 44,978 | -0.54(-4.13%) |
Nov 12, 2019 | 13.78 | 13.78 | 12.83 | 13.07 | 43,038 | -0.59(-4.32%) |
Nov 11, 2019 | 13.66 | 13.77 | 13.46 | 13.66 | 12,469 | -0.04(-0.29%) |
Nov 08, 2019 | 13.60 | 13.82 | 13.60 | 13.70 | 10,800 | +0.08(+0.59%) |
Nov 07, 2019 | 13.99 | 13.99 | 13.57 | 13.62 | 12,294 | -0.19(-1.38%) |
Nov 06, 2019 | 13.81 | 14.00 | 13.77 | 13.81 | 19,073 | -0.13(-0.93%) |
Nov 05, 2019 | 13.92 | 14.10 | 13.69 | 13.94 | 15,186 | +0.15(+1.09%) |
Nov 04, 2019 | 13.48 | 13.97 | 13.27 | 13.79 | 16,640 | +0.50(+3.76%) |
Nov 01, 2019 | 13.17 | 13.44 | 13.00 | 13.29 | 27,400 | +0.28(+2.15%) |
Oct 31, 2019 | 13.40 | 13.40 | 12.94 | 13.01 | 31,148 | -0.51(-3.77%) |
Oct 30, 2019 | 13.81 | 13.97 | 13.09 | 13.52 | 34,353 | -0.25(-1.82%) |
Oct 29, 2019 | 13.71 | 13.94 | 13.64 | 13.77 | 27,245 | +0.00(+0.00%) |
Oct 28, 2019 | 13.77 | 13.99 | 13.68 | 13.77 | 21,869 | -0.02(-0.15%) |
Oct 25, 2019 | 13.55 | 13.85 | 13.38 | 13.79 | 13,000 | +0.15(+1.10%) |
Oct 24, 2019 | 13.91 | 13.91 | 13.57 | 13.64 | 27,583 | -0.21(-1.52%) |
Oct 23, 2019 | 13.86 | 14.19 | 13.78 | 13.85 | 59,792 | -0.07(-0.50%) |
Oct 22, 2019 | 13.61 | 13.93 | 13.55 | 13.92 | 24,603 | +0.28(+2.05%) |
Oct 21, 2019 | 13.50 | 13.82 | 13.11 | 13.64 | 34,880 | +0.29(+2.17%) |
Oct 18, 2019 | 13.25 | 13.45 | 13.05 | 13.35 | 35,900 | +0.02(+0.15%) |
Oct 17, 2019 | 13.48 | 13.80 | 13.28 | 13.33 | 46,641 | -0.15(-1.11%) |
Oct 16, 2019 | 13.49 | 13.72 | 13.34 | 13.48 | 23,032 | -0.02(-0.15%) |
Oct 15, 2019 | 13.36 | 13.77 | 13.33 | 13.50 | 40,348 | +0.14(+1.05%) |
Oct 14, 2019 | 13.48 | 13.83 | 13.08 | 13.36 | 28,318 | -0.33(-2.41%) |
Oct 11, 2019 | 13.63 | 14.00 | 13.53 | 13.69 | 62,200 | +0.36(+2.70%) |
Oct 10, 2019 | 12.95 | 13.43 | 12.95 | 13.33 | 34,847 | +0.38(+2.93%) |
Oct 09, 2019 | 13.00 | 13.10 | 12.85 | 12.95 | 42,751 | +0.07(+0.54%) |
Oct 08, 2019 | 12.80 | 13.11 | 12.72 | 12.88 | 25,587 | -0.12(-0.92%) |
Oct 07, 2019 | 12.86 | 13.14 | 12.63 | 13.00 | 37,825 | +0.10(+0.78%) |
Oct 04, 2019 | 12.83 | 13.06 | 12.81 | 12.90 | 26,200 | +0.07(+0.55%) |
Oct 03, 2019 | 12.59 | 13.00 | 12.47 | 12.83 | 36,444 | +0.17(+1.34%) |
Oct 02, 2019 | 12.50 | 12.82 | 12.32 | 12.66 | 43,741 | +0.10(+0.80%) |