Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.02 | 13.09 | 13.01 | 13.08 | 1,391,862 | +0.02(+0.15%) |
Dec 30, 2019 | 13.14 | 13.15 | 13.06 | 13.06 | 1,784,248 | +0.02(+0.15%) |
Dec 27, 2019 | 13.05 | 13.09 | 13.03 | 13.05 | 2,143,817 | +0.15(+1.13%) |
Dec 26, 2019 | 12.84 | 12.94 | 12.84 | 12.90 | 633,356 | +0.04(+0.30%) |
Dec 24, 2019 | 12.84 | 12.86 | 12.83 | 12.86 | 524,672 | -0.02(-0.15%) |
Dec 23, 2019 | 12.94 | 12.99 | 12.85 | 12.88 | 1,367,628 | +0.00(+0.00%) |
Dec 20, 2019 | 12.97 | 13.05 | 12.86 | 12.88 | 3,242,298 | -0.29(-2.22%) |
Dec 19, 2019 | 13.21 | 13.23 | 13.15 | 13.17 | 1,062,532 | -0.07(-0.51%) |
Dec 18, 2019 | 13.31 | 13.33 | 13.23 | 13.24 | 1,422,050 | -0.02(-0.15%) |
Dec 17, 2019 | 13.20 | 13.30 | 13.20 | 13.26 | 1,655,124 | +0.13(+0.96%) |
Dec 16, 2019 | 13.20 | 13.25 | 13.13 | 13.13 | 1,518,727 | +0.16(+1.20%) |
Dec 13, 2019 | 13.05 | 13.14 | 12.93 | 12.98 | 2,227,596 | +0.03(+0.23%) |
Dec 12, 2019 | 12.81 | 13.00 | 12.78 | 12.95 | 3,338,004 | +0.35(+2.78%) |
Dec 11, 2019 | 12.66 | 12.68 | 12.57 | 12.60 | 1,626,060 | -0.11(-0.84%) |
Dec 10, 2019 | 12.72 | 12.74 | 12.66 | 12.70 | 1,720,145 | -0.06(-0.46%) |
Dec 09, 2019 | 12.77 | 12.81 | 12.75 | 12.76 | 1,310,924 | +0.04(+0.31%) |
Dec 06, 2019 | 12.72 | 12.75 | 12.69 | 12.72 | 1,391,964 | +0.09(+0.69%) |
Dec 05, 2019 | 12.67 | 12.67 | 12.59 | 12.64 | 1,335,936 | +0.05(+0.39%) |
Dec 04, 2019 | 12.50 | 12.61 | 12.46 | 12.59 | 1,581,351 | +0.11(+0.86%) |
Dec 03, 2019 | 12.47 | 12.49 | 12.39 | 12.48 | 2,849,811 | -0.27(-2.14%) |
Dec 02, 2019 | 12.75 | 12.78 | 12.67 | 12.75 | 2,745,665 | +0.02(+0.15%) |
Nov 29, 2019 | 12.80 | 12.80 | 12.72 | 12.73 | 952,304 | -0.19(-1.51%) |
Nov 27, 2019 | 12.95 | 12.95 | 12.90 | 12.93 | 1,556,952 | +0.02(+0.15%) |
Nov 26, 2019 | 12.95 | 12.96 | 12.82 | 12.91 | 1,525,046 | -0.06(-0.45%) |
Nov 25, 2019 | 12.88 | 13.00 | 12.87 | 12.97 | 1,618,787 | +0.06(+0.45%) |
Nov 22, 2019 | 12.85 | 12.94 | 12.85 | 12.91 | 1,841,801 | +0.12(+0.91%) |
Nov 21, 2019 | 12.78 | 12.82 | 12.70 | 12.79 | 1,675,569 | +0.14(+1.08%) |
Nov 20, 2019 | 12.66 | 12.73 | 12.60 | 12.66 | 1,513,833 | -0.04(-0.31%) |
Nov 19, 2019 | 12.72 | 12.75 | 12.67 | 12.70 | 1,308,106 | +0.04(+0.31%) |
Nov 18, 2019 | 12.63 | 12.66 | 12.59 | 12.66 | 1,109,173 | -0.01(-0.08%) |
Nov 15, 2019 | 12.65 | 12.69 | 12.61 | 12.67 | 1,489,518 | +0.17(+1.32%) |
Nov 14, 2019 | 12.50 | 12.53 | 12.43 | 12.50 | 996,594 | +0.00(+0.00%) |
Nov 13, 2019 | 12.47 | 12.53 | 12.46 | 12.50 | 1,795,005 | -0.18(-1.46%) |
Nov 12, 2019 | 12.70 | 12.74 | 12.65 | 12.69 | 1,366,838 | -0.05(-0.38%) |
Nov 11, 2019 | 12.63 | 12.73 | 12.63 | 12.73 | 1,448,722 | +0.03(+0.23%) |
Nov 08, 2019 | 12.73 | 12.74 | 12.67 | 12.70 | 1,390,114 | -0.07(-0.53%) |
Nov 07, 2019 | 12.76 | 12.87 | 12.75 | 12.77 | 1,962,697 | +0.15(+1.16%) |
Nov 06, 2019 | 12.67 | 12.71 | 12.61 | 12.63 | 1,643,808 | -0.06(-0.46%) |
Nov 05, 2019 | 12.68 | 12.73 | 12.63 | 12.69 | 1,676,645 | -0.03(-0.23%) |
Nov 04, 2019 | 12.63 | 12.72 | 12.61 | 12.71 | 2,414,630 | +0.44(+3.57%) |
Nov 01, 2019 | 12.19 | 12.30 | 12.19 | 12.28 | 2,022,620 | +0.23(+1.94%) |
Oct 31, 2019 | 12.02 | 12.04 | 11.86 | 12.04 | 2,155,776 | -0.15(-1.20%) |
Oct 30, 2019 | 12.13 | 12.20 | 11.99 | 12.19 | 2,480,507 | -0.18(-1.42%) |
Oct 29, 2019 | 12.38 | 12.44 | 12.35 | 12.36 | 2,380,579 | +0.02(+0.16%) |
Oct 28, 2019 | 12.34 | 12.44 | 12.34 | 12.34 | 4,313,042 | +0.12(+0.95%) |
Oct 25, 2019 | 12.14 | 12.27 | 12.14 | 12.23 | 1,384,974 | +0.07(+0.56%) |
Oct 24, 2019 | 12.28 | 12.29 | 12.09 | 12.16 | 1,905,519 | -0.10(-0.79%) |
Oct 23, 2019 | 12.19 | 12.27 | 12.14 | 12.26 | 1,299,044 | +0.13(+1.04%) |
Oct 22, 2019 | 12.17 | 12.23 | 12.12 | 12.13 | 1,850,344 | -0.02(-0.16%) |
Oct 21, 2019 | 12.21 | 12.24 | 12.14 | 12.15 | 1,834,884 | +0.16(+1.30%) |
Oct 18, 2019 | 11.96 | 12.00 | 11.94 | 11.99 | 1,728,417 | +0.04(+0.33%) |
Oct 17, 2019 | 12.09 | 12.11 | 11.92 | 11.96 | 2,481,900 | -0.03(-0.24%) |
Oct 16, 2019 | 11.97 | 12.05 | 11.97 | 11.98 | 2,225,626 | +0.13(+1.07%) |
Oct 15, 2019 | 11.76 | 11.96 | 11.72 | 11.86 | 3,357,619 | +0.20(+1.75%) |
Oct 14, 2019 | 11.65 | 11.69 | 11.62 | 11.65 | 1,563,514 | +0.04(+0.33%) |
Oct 11, 2019 | 11.65 | 11.75 | 11.61 | 11.62 | 3,758,644 | +0.31(+2.75%) |
Oct 10, 2019 | 11.26 | 11.33 | 11.24 | 11.30 | 3,347,488 | +0.19(+1.75%) |
Oct 09, 2019 | 11.12 | 11.19 | 11.08 | 11.11 | 2,931,474 | -0.01(-0.09%) |
Oct 08, 2019 | 11.11 | 11.21 | 11.07 | 11.12 | 3,641,710 | -0.05(-0.44%) |
Oct 07, 2019 | 11.19 | 11.28 | 11.17 | 11.17 | 2,121,619 | -0.07(-0.61%) |
Oct 04, 2019 | 11.10 | 11.25 | 11.07 | 11.24 | 2,483,764 | +0.06(+0.52%) |
Oct 03, 2019 | 11.17 | 11.19 | 11.04 | 11.18 | 3,895,076 | -0.10(-0.86%) |
Oct 02, 2019 | 11.38 | 11.41 | 11.24 | 11.27 | 2,821,756 | -0.28(-2.44%) |