Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.76 | 12.84 | 12.70 | 12.78 | 1,778,939 | +0.06(+0.50%) |
Dec 30, 2019 | 12.80 | 12.88 | 12.72 | 12.72 | 1,840,963 | -0.04(-0.28%) |
Dec 27, 2019 | 12.76 | 12.81 | 12.72 | 12.75 | 1,635,693 | +0.00(+0.00%) |
Dec 26, 2019 | 12.85 | 12.88 | 12.74 | 12.75 | 869,684 | -0.09(-0.70%) |
Dec 24, 2019 | 12.83 | 12.87 | 12.75 | 12.84 | 700,267 | +0.00(+0.00%) |
Dec 23, 2019 | 12.96 | 12.99 | 12.80 | 12.84 | 2,918,175 | -0.11(-0.84%) |
Dec 20, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 3,846,922 | +0.05(+0.35%) |
Dec 19, 2019 | 13.02 | 13.02 | 12.81 | 12.91 | 4,649,423 | -0.05(-0.35%) |
Dec 18, 2019 | 13.07 | 13.08 | 12.88 | 12.95 | 1,993,805 | -0.10(-0.76%) |
Dec 17, 2019 | 13.05 | 13.07 | 12.97 | 13.05 | 2,169,023 | +0.02(+0.14%) |
Dec 16, 2019 | 13.03 | 13.08 | 12.89 | 13.03 | 3,262,995 | +0.08(+0.63%) |
Dec 13, 2019 | 12.97 | 13.01 | 12.90 | 12.95 | 2,487,522 | -0.03(-0.21%) |
Dec 12, 2019 | 12.91 | 13.05 | 12.86 | 12.98 | 1,824,427 | +0.11(+0.84%) |
Dec 11, 2019 | 12.82 | 12.92 | 12.77 | 12.87 | 1,184,760 | +0.07(+0.56%) |
Dec 10, 2019 | 12.76 | 12.85 | 12.74 | 12.80 | 1,628,879 | +0.05(+0.43%) |
Dec 09, 2019 | 12.65 | 12.81 | 12.64 | 12.74 | 1,425,796 | +0.03(+0.21%) |
Dec 06, 2019 | 12.84 | 12.87 | 12.65 | 12.72 | 2,201,694 | -0.05(-0.35%) |
Dec 05, 2019 | 12.65 | 12.77 | 12.62 | 12.76 | 3,590,228 | +0.12(+0.93%) |
Dec 04, 2019 | 12.65 | 12.76 | 12.59 | 12.65 | 1,907,070 | +0.02(+0.14%) |
Dec 03, 2019 | 12.62 | 12.67 | 12.46 | 12.63 | 2,748,506 | -0.08(-0.64%) |
Dec 02, 2019 | 13.03 | 13.06 | 12.69 | 12.71 | 2,596,506 | -0.29(-2.22%) |
Nov 29, 2019 | 13.06 | 13.07 | 12.97 | 13.00 | 866,574 | -0.10(-0.76%) |
Nov 27, 2019 | 12.99 | 13.12 | 12.92 | 13.10 | 1,898,348 | +0.17(+1.33%) |
Nov 26, 2019 | 12.83 | 12.92 | 12.79 | 12.92 | 1,994,933 | +0.12(+0.92%) |
Nov 25, 2019 | 12.71 | 12.89 | 12.68 | 12.81 | 2,344,785 | +0.12(+0.92%) |
Nov 22, 2019 | 12.72 | 12.75 | 12.66 | 12.69 | 1,493,555 | -0.02(-0.14%) |
Nov 21, 2019 | 12.79 | 12.79 | 12.62 | 12.71 | 1,631,012 | -0.01(-0.07%) |
Nov 20, 2019 | 12.79 | 12.83 | 12.66 | 12.72 | 3,101,848 | -0.08(-0.63%) |
Nov 19, 2019 | 12.73 | 12.86 | 12.64 | 12.80 | 2,967,494 | +0.13(+1.00%) |
Nov 18, 2019 | 12.65 | 12.70 | 12.61 | 12.67 | 1,527,310 | -0.03(-0.21%) |
Nov 15, 2019 | 12.82 | 12.87 | 12.66 | 12.70 | 1,659,530 | -0.08(-0.64%) |
Nov 14, 2019 | 12.81 | 12.86 | 12.74 | 12.78 | 2,617,834 | -0.05(-0.42%) |
Nov 13, 2019 | 12.68 | 12.85 | 12.65 | 12.83 | 3,119,917 | +0.07(+0.56%) |
Nov 12, 2019 | 12.70 | 12.83 | 12.58 | 12.76 | 3,686,618 | +0.11(+0.86%) |
Nov 11, 2019 | 12.55 | 12.72 | 12.50 | 12.65 | 2,101,242 | +0.05(+0.43%) |
Nov 08, 2019 | 12.51 | 12.71 | 12.26 | 12.60 | 3,674,406 | +0.07(+0.58%) |
Nov 07, 2019 | 12.63 | 12.79 | 12.45 | 12.53 | 3,970,842 | -0.04(-0.29%) |
Nov 06, 2019 | 12.52 | 12.56 | 12.41 | 12.56 | 1,874,834 | +0.03(+0.21%) |
Nov 05, 2019 | 12.44 | 12.55 | 12.37 | 12.54 | 2,913,815 | +0.06(+0.50%) |
Nov 04, 2019 | 12.44 | 12.58 | 12.43 | 12.47 | 3,051,471 | +0.12(+0.94%) |
Nov 01, 2019 | 12.39 | 12.45 | 12.33 | 12.36 | 2,088,136 | +0.04(+0.36%) |
Oct 31, 2019 | 12.29 | 12.53 | 12.28 | 12.31 | 3,784,957 | -0.02(-0.15%) |
Oct 30, 2019 | 12.53 | 12.56 | 12.32 | 12.33 | 2,486,834 | -0.22(-1.79%) |
Oct 29, 2019 | 12.57 | 12.67 | 12.51 | 12.56 | 2,319,173 | -0.01(-0.07%) |
Oct 28, 2019 | 12.78 | 12.90 | 12.50 | 12.56 | 3,543,397 | -0.14(-1.13%) |
Oct 25, 2019 | 12.75 | 12.91 | 12.69 | 12.71 | 2,462,716 | -0.05(-0.42%) |
Oct 24, 2019 | 12.73 | 12.77 | 12.65 | 12.76 | 2,999,211 | +0.08(+0.64%) |
Oct 23, 2019 | 12.69 | 12.74 | 12.56 | 12.68 | 3,282,355 | -0.04(-0.28%) |
Oct 22, 2019 | 12.64 | 12.98 | 12.56 | 12.72 | 7,750,626 | +0.38(+3.06%) |
Oct 21, 2019 | 12.20 | 12.41 | 12.20 | 12.34 | 3,832,952 | +0.20(+1.63%) |
Oct 18, 2019 | 11.99 | 12.19 | 11.99 | 12.14 | 2,132,230 | +0.10(+0.82%) |
Oct 17, 2019 | 11.92 | 12.06 | 11.86 | 12.04 | 1,867,265 | +0.16(+1.36%) |
Oct 16, 2019 | 11.94 | 11.97 | 11.80 | 11.88 | 2,120,984 | -0.05(-0.45%) |
Oct 15, 2019 | 11.76 | 12.01 | 11.71 | 11.94 | 3,057,557 | +0.22(+1.92%) |
Oct 14, 2019 | 11.66 | 11.74 | 11.61 | 11.71 | 1,500,117 | -0.01(-0.08%) |
Oct 11, 2019 | 11.81 | 11.85 | 11.71 | 11.72 | 2,811,685 | +0.09(+0.77%) |
Oct 10, 2019 | 11.41 | 11.64 | 11.40 | 11.63 | 3,082,577 | +0.29(+2.53%) |
Oct 09, 2019 | 11.36 | 11.40 | 11.23 | 11.34 | 2,021,689 | +0.09(+0.80%) |
Oct 08, 2019 | 11.18 | 11.48 | 11.10 | 11.25 | 5,407,387 | -0.03(-0.24%) |
Oct 07, 2019 | 11.37 | 11.42 | 11.25 | 11.28 | 3,670,552 | -0.13(-1.18%) |
Oct 04, 2019 | 11.24 | 11.42 | 11.20 | 11.41 | 2,359,606 | +0.20(+1.76%) |
Oct 03, 2019 | 11.18 | 11.25 | 11.11 | 11.22 | 2,255,459 | -0.05(-0.48%) |
Oct 02, 2019 | 11.35 | 11.35 | 11.17 | 11.27 | 2,544,403 | -0.11(-0.95%) |