Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.44 | 12.77 | 12.42 | 12.46 | 66,914 | -0.10(-0.83%) |
Dec 30, 2019 | 12.56 | 12.66 | 12.35 | 12.57 | 55,495 | -0.02(-0.12%) |
Dec 27, 2019 | 12.64 | 12.74 | 12.40 | 12.58 | 40,014 | -0.04(-0.35%) |
Dec 26, 2019 | 12.63 | 12.76 | 12.45 | 12.63 | 57,487 | +0.07(+0.60%) |
Dec 24, 2019 | 12.55 | 12.69 | 12.42 | 12.55 | 31,985 | +0.08(+0.66%) |
Dec 23, 2019 | 12.72 | 12.77 | 12.46 | 12.47 | 67,854 | -0.25(-1.94%) |
Dec 20, 2019 | 12.67 | 12.97 | 12.37 | 12.72 | 125,531 | +0.16(+1.31%) |
Dec 19, 2019 | 12.55 | 12.70 | 12.33 | 12.55 | 55,635 | +0.06(+0.48%) |
Dec 18, 2019 | 12.51 | 12.70 | 12.34 | 12.49 | 56,807 | +0.04(+0.36%) |
Dec 17, 2019 | 12.68 | 12.79 | 12.23 | 12.45 | 63,918 | -0.11(-0.89%) |
Dec 16, 2019 | 11.78 | 12.93 | 11.78 | 12.56 | 146,551 | +1.24(+10.96%) |
Dec 13, 2019 | 11.36 | 11.52 | 11.21 | 11.32 | 50,185 | +0.00(+0.00%) |
Dec 12, 2019 | 11.31 | 11.55 | 11.14 | 11.32 | 40,293 | -0.07(-0.59%) |
Dec 11, 2019 | 11.45 | 11.50 | 11.02 | 11.39 | 49,563 | -0.03(-0.26%) |
Dec 10, 2019 | 11.22 | 11.42 | 11.03 | 11.42 | 58,221 | +0.10(+0.86%) |
Dec 09, 2019 | 11.00 | 11.40 | 10.89 | 11.32 | 49,565 | +0.28(+2.57%) |
Dec 06, 2019 | 10.86 | 11.19 | 10.68 | 11.04 | 190,037 | +0.16(+1.44%) |
Dec 05, 2019 | 11.15 | 11.16 | 10.77 | 10.88 | 109,990 | -0.16(-1.49%) |
Dec 04, 2019 | 11.06 | 11.38 | 10.90 | 11.04 | 68,381 | -0.03(-0.27%) |
Dec 03, 2019 | 10.62 | 11.09 | 10.62 | 11.07 | 42,961 | -0.02(-0.20%) |
Dec 02, 2019 | 11.37 | 11.37 | 10.98 | 11.10 | 27,390 | -0.28(-2.43%) |
Nov 29, 2019 | 11.42 | 11.45 | 11.28 | 11.37 | 8,297 | -0.02(-0.20%) |
Nov 27, 2019 | 11.25 | 11.47 | 11.22 | 11.40 | 23,553 | -0.02(-0.13%) |
Nov 26, 2019 | 11.38 | 11.56 | 11.24 | 11.41 | 42,460 | +0.11(+0.99%) |
Nov 25, 2019 | 11.24 | 11.50 | 11.19 | 11.30 | 70,218 | +0.22(+2.02%) |
Nov 22, 2019 | 11.37 | 11.37 | 10.95 | 11.07 | 27,836 | -0.04(-0.40%) |
Nov 21, 2019 | 11.34 | 11.34 | 10.69 | 11.12 | 38,058 | -0.19(-1.72%) |
Nov 20, 2019 | 11.41 | 11.54 | 11.20 | 11.31 | 50,263 | -0.22(-1.94%) |
Nov 19, 2019 | 11.72 | 11.72 | 11.31 | 11.54 | 42,959 | -0.17(-1.47%) |
Nov 18, 2019 | 11.84 | 11.95 | 11.34 | 11.71 | 39,106 | -0.14(-1.20%) |
Nov 15, 2019 | 11.91 | 12.07 | 11.73 | 11.85 | 30,245 | +0.02(+0.19%) |
Nov 14, 2019 | 11.87 | 12.12 | 11.81 | 11.83 | 29,588 | +0.03(+0.22%) |
Nov 13, 2019 | 12.37 | 12.76 | 11.77 | 11.80 | 31,315 | -0.73(-5.85%) |
Nov 12, 2019 | 12.18 | 12.66 | 12.06 | 12.54 | 51,550 | +0.37(+3.05%) |
Nov 11, 2019 | 11.72 | 12.32 | 11.72 | 12.17 | 42,044 | +0.44(+3.79%) |
Nov 08, 2019 | 12.08 | 12.29 | 11.62 | 11.72 | 64,611 | -0.30(-2.53%) |
Nov 07, 2019 | 13.15 | 13.15 | 11.94 | 12.02 | 51,695 | -0.97(-7.47%) |
Nov 06, 2019 | 12.48 | 13.17 | 12.32 | 13.00 | 69,002 | +0.59(+4.78%) |
Nov 05, 2019 | 13.08 | 13.52 | 12.35 | 12.40 | 103,065 | -0.83(-6.28%) |
Nov 04, 2019 | 11.53 | 13.29 | 11.39 | 13.23 | 162,237 | +1.93(+17.05%) |
Nov 01, 2019 | 11.31 | 11.59 | 11.23 | 11.31 | 96,849 | +0.00(+0.00%) |
Oct 31, 2019 | 11.04 | 11.35 | 10.88 | 11.31 | 34,876 | +0.04(+0.33%) |
Oct 30, 2019 | 11.38 | 11.38 | 11.07 | 11.27 | 33,525 | -0.07(-0.65%) |
Oct 29, 2019 | 11.12 | 11.34 | 11.06 | 11.34 | 28,461 | +0.13(+1.19%) |
Oct 28, 2019 | 11.29 | 11.35 | 11.17 | 11.21 | 21,807 | +0.05(+0.47%) |
Oct 25, 2019 | 11.05 | 11.31 | 10.99 | 11.16 | 23,200 | +0.14(+1.28%) |
Oct 24, 2019 | 11.26 | 11.34 | 10.94 | 11.02 | 29,125 | -0.28(-2.49%) |
Oct 23, 2019 | 11.36 | 11.49 | 11.15 | 11.30 | 33,039 | -0.09(-0.78%) |
Oct 22, 2019 | 11.29 | 11.42 | 11.19 | 11.39 | 18,236 | +0.14(+1.25%) |
Oct 21, 2019 | 11.31 | 11.71 | 11.15 | 11.25 | 47,406 | +0.08(+0.73%) |
Oct 18, 2019 | 10.95 | 11.47 | 10.85 | 11.16 | 50,852 | +0.15(+1.35%) |
Oct 17, 2019 | 10.73 | 11.08 | 10.68 | 11.02 | 33,299 | +0.32(+2.98%) |
Oct 16, 2019 | 10.62 | 10.93 | 10.54 | 10.70 | 38,849 | +0.01(+0.07%) |
Oct 15, 2019 | 10.53 | 10.76 | 10.36 | 10.69 | 30,664 | +0.16(+1.48%) |
Oct 14, 2019 | 10.62 | 10.63 | 10.29 | 10.53 | 46,388 | -0.13(-1.25%) |
Oct 11, 2019 | 10.53 | 10.85 | 10.53 | 10.67 | 36,824 | +0.36(+3.53%) |
Oct 10, 2019 | 10.53 | 11.08 | 10.10 | 10.30 | 60,680 | -0.35(-3.27%) |
Oct 09, 2019 | 10.85 | 10.89 | 10.53 | 10.65 | 36,333 | -0.10(-0.96%) |
Oct 08, 2019 | 10.86 | 11.17 | 10.70 | 10.76 | 41,008 | -0.24(-2.22%) |
Oct 07, 2019 | 10.88 | 11.09 | 10.82 | 11.00 | 24,429 | +0.07(+0.68%) |
Oct 04, 2019 | 10.84 | 10.96 | 10.71 | 10.93 | 36,689 | +0.09(+0.82%) |
Oct 03, 2019 | 11.03 | 11.34 | 10.56 | 10.84 | 47,166 | -0.15(-1.35%) |
Oct 02, 2019 | 11.24 | 11.24 | 10.83 | 10.99 | 36,777 | -0.39(-3.39%) |