Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.69 | 12.77 | 12.63 | 12.71 | 1,788,709 | +0.06(+0.50%) |
Dec 30, 2019 | 12.73 | 12.81 | 12.65 | 12.65 | 1,851,073 | -0.04(-0.28%) |
Dec 27, 2019 | 12.69 | 12.74 | 12.65 | 12.68 | 1,644,675 | +0.00(+0.00%) |
Dec 26, 2019 | 12.78 | 12.81 | 12.67 | 12.68 | 874,460 | -0.09(-0.70%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.68 | 12.77 | 704,112 | +0.00(+0.00%) |
Dec 23, 2019 | 12.89 | 12.92 | 12.73 | 12.77 | 2,934,200 | -0.11(-0.84%) |
Dec 20, 2019 | 12.85 | 12.97 | 12.83 | 12.88 | 3,868,048 | +0.04(+0.35%) |
Dec 19, 2019 | 12.94 | 12.95 | 12.74 | 12.84 | 4,674,956 | -0.04(-0.35%) |
Dec 18, 2019 | 13.00 | 13.01 | 12.81 | 12.88 | 2,004,754 | -0.10(-0.76%) |
Dec 17, 2019 | 12.98 | 13.00 | 12.89 | 12.98 | 2,180,935 | +0.02(+0.14%) |
Dec 16, 2019 | 12.96 | 13.01 | 12.82 | 12.96 | 3,280,915 | +0.08(+0.63%) |
Dec 13, 2019 | 12.90 | 12.94 | 12.83 | 12.88 | 2,501,182 | -0.03(-0.21%) |
Dec 12, 2019 | 12.84 | 12.98 | 12.79 | 12.91 | 1,834,446 | +0.11(+0.84%) |
Dec 11, 2019 | 12.75 | 12.85 | 12.70 | 12.80 | 1,191,266 | +0.07(+0.56%) |
Dec 10, 2019 | 12.69 | 12.78 | 12.67 | 12.73 | 1,637,824 | +0.05(+0.43%) |
Dec 09, 2019 | 12.59 | 12.74 | 12.57 | 12.67 | 1,433,626 | +0.03(+0.21%) |
Dec 06, 2019 | 12.77 | 12.80 | 12.59 | 12.65 | 2,213,785 | -0.04(-0.35%) |
Dec 05, 2019 | 12.58 | 12.70 | 12.55 | 12.69 | 3,609,945 | +0.12(+0.93%) |
Dec 04, 2019 | 12.59 | 12.69 | 12.52 | 12.58 | 1,917,543 | +0.02(+0.14%) |
Dec 03, 2019 | 12.55 | 12.60 | 12.39 | 12.56 | 2,763,600 | -0.08(-0.64%) |
Dec 02, 2019 | 12.96 | 12.99 | 12.62 | 12.64 | 2,610,765 | -0.29(-2.22%) |
Nov 29, 2019 | 12.99 | 13.00 | 12.90 | 12.93 | 871,333 | -0.10(-0.76%) |
Nov 27, 2019 | 12.92 | 13.05 | 12.85 | 13.02 | 1,908,773 | +0.17(+1.33%) |
Nov 26, 2019 | 12.76 | 12.85 | 12.72 | 12.85 | 2,005,889 | +0.12(+0.92%) |
Nov 25, 2019 | 12.64 | 12.82 | 12.61 | 12.74 | 2,357,662 | +0.12(+0.92%) |
Nov 22, 2019 | 12.65 | 12.68 | 12.59 | 12.62 | 1,501,757 | -0.02(-0.14%) |
Nov 21, 2019 | 12.72 | 12.72 | 12.55 | 12.64 | 1,639,969 | -0.01(-0.07%) |
Nov 20, 2019 | 12.72 | 12.76 | 12.59 | 12.65 | 3,118,882 | -0.08(-0.63%) |
Nov 19, 2019 | 12.66 | 12.79 | 12.57 | 12.73 | 2,983,790 | +0.13(+1.00%) |
Nov 18, 2019 | 12.59 | 12.63 | 12.54 | 12.60 | 1,535,697 | -0.03(-0.21%) |
Nov 15, 2019 | 12.75 | 12.80 | 12.59 | 12.63 | 1,668,644 | -0.08(-0.63%) |
Nov 14, 2019 | 12.74 | 12.79 | 12.67 | 12.71 | 2,632,210 | -0.05(-0.42%) |
Nov 13, 2019 | 12.61 | 12.78 | 12.58 | 12.76 | 3,137,051 | +0.07(+0.56%) |
Nov 12, 2019 | 12.63 | 12.76 | 12.51 | 12.69 | 3,706,864 | +0.11(+0.86%) |
Nov 11, 2019 | 12.48 | 12.65 | 12.43 | 12.59 | 2,112,781 | +0.05(+0.43%) |
Nov 08, 2019 | 12.44 | 12.64 | 12.19 | 12.53 | 3,694,584 | +0.07(+0.58%) |
Nov 07, 2019 | 12.56 | 12.72 | 12.38 | 12.46 | 3,992,648 | -0.04(-0.29%) |
Nov 06, 2019 | 12.45 | 12.50 | 12.34 | 12.50 | 1,885,130 | +0.03(+0.21%) |
Nov 05, 2019 | 12.37 | 12.48 | 12.30 | 12.47 | 2,929,816 | +0.06(+0.50%) |
Nov 04, 2019 | 12.37 | 12.51 | 12.36 | 12.41 | 3,068,229 | +0.12(+0.94%) |
Nov 01, 2019 | 12.33 | 12.38 | 12.26 | 12.29 | 2,099,603 | +0.04(+0.37%) |
Oct 31, 2019 | 12.23 | 12.46 | 12.21 | 12.25 | 3,805,743 | -0.02(-0.15%) |
Oct 30, 2019 | 12.46 | 12.49 | 12.25 | 12.26 | 2,500,491 | -0.22(-1.79%) |
Oct 29, 2019 | 12.50 | 12.60 | 12.44 | 12.49 | 2,331,909 | -0.01(-0.07%) |
Oct 28, 2019 | 12.71 | 12.83 | 12.43 | 12.50 | 3,562,856 | -0.14(-1.13%) |
Oct 25, 2019 | 12.68 | 12.83 | 12.62 | 12.64 | 2,476,240 | -0.05(-0.42%) |
Oct 24, 2019 | 12.67 | 12.70 | 12.58 | 12.69 | 3,015,681 | +0.08(+0.64%) |
Oct 23, 2019 | 12.62 | 12.67 | 12.50 | 12.61 | 3,300,380 | -0.04(-0.28%) |
Oct 22, 2019 | 12.57 | 12.91 | 12.50 | 12.65 | 7,793,189 | +0.38(+3.06%) |
Oct 21, 2019 | 12.13 | 12.34 | 12.13 | 12.27 | 3,854,001 | +0.20(+1.63%) |
Oct 18, 2019 | 11.92 | 12.12 | 11.92 | 12.08 | 2,143,940 | +0.10(+0.82%) |
Oct 17, 2019 | 11.85 | 12.00 | 11.80 | 11.98 | 1,877,520 | +0.16(+1.36%) |
Oct 16, 2019 | 11.87 | 11.90 | 11.74 | 11.82 | 2,132,632 | -0.05(-0.45%) |
Oct 15, 2019 | 11.70 | 11.94 | 11.65 | 11.87 | 3,074,348 | +0.22(+1.92%) |
Oct 14, 2019 | 11.59 | 11.68 | 11.54 | 11.65 | 1,508,355 | -0.01(-0.08%) |
Oct 11, 2019 | 11.75 | 11.79 | 11.65 | 11.66 | 2,827,126 | +0.09(+0.77%) |
Oct 10, 2019 | 11.34 | 11.58 | 11.33 | 11.57 | 3,099,505 | +0.29(+2.53%) |
Oct 09, 2019 | 11.30 | 11.33 | 11.17 | 11.28 | 2,032,792 | +0.09(+0.80%) |
Oct 08, 2019 | 11.12 | 11.41 | 11.04 | 11.19 | 5,437,082 | -0.03(-0.24%) |
Oct 07, 2019 | 11.31 | 11.36 | 11.19 | 11.22 | 3,690,709 | -0.13(-1.18%) |
Oct 04, 2019 | 11.18 | 11.36 | 11.14 | 11.35 | 2,372,564 | +0.20(+1.76%) |
Oct 03, 2019 | 11.12 | 11.19 | 11.05 | 11.16 | 2,267,845 | -0.05(-0.48%) |
Oct 02, 2019 | 11.29 | 11.29 | 11.11 | 11.21 | 2,558,376 | -0.11(-0.95%) |