Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.36 | 13.52 | 13.36 | 13.38 | 48,100 | -0.07(-0.52%) |
Dec 30, 2019 | 13.67 | 13.80 | 13.41 | 13.45 | 39,158 | -0.18(-1.32%) |
Dec 27, 2019 | 13.31 | 13.67 | 13.31 | 13.63 | 43,000 | +0.34(+2.56%) |
Dec 26, 2019 | 13.12 | 13.29 | 13.12 | 13.29 | 31,459 | +0.00(+0.02%) |
Dec 24, 2019 | 13.21 | 13.31 | 13.21 | 13.29 | 7,400 | -0.08(-0.62%) |
Dec 23, 2019 | 13.39 | 13.40 | 13.25 | 13.37 | 39,263 | -0.07(-0.52%) |
Dec 20, 2019 | 13.37 | 13.44 | 13.31 | 13.44 | 27,400 | -0.04(-0.31%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.30 | 13.48 | 25,802 | -0.23(-1.67%) |
Dec 18, 2019 | 13.80 | 13.85 | 13.65 | 13.71 | 31,128 | +0.04(+0.29%) |
Dec 17, 2019 | 13.85 | 13.85 | 13.64 | 13.67 | 24,370 | -0.18(-1.30%) |
Dec 16, 2019 | 13.70 | 13.85 | 13.67 | 13.85 | 19,236 | +0.28(+2.06%) |
Dec 13, 2019 | 13.65 | 13.66 | 13.43 | 13.57 | 15,200 | +0.01(+0.07%) |
Dec 12, 2019 | 13.58 | 13.66 | 13.55 | 13.56 | 23,415 | +0.04(+0.30%) |
Dec 11, 2019 | 13.56 | 13.61 | 13.47 | 13.52 | 26,191 | +0.07(+0.52%) |
Dec 10, 2019 | 13.40 | 13.59 | 13.40 | 13.45 | 9,986 | -0.06(-0.44%) |
Dec 09, 2019 | 13.60 | 13.66 | 13.46 | 13.51 | 26,242 | -0.06(-0.44%) |
Dec 06, 2019 | 13.66 | 13.66 | 13.50 | 13.57 | 13,800 | -0.03(-0.22%) |
Dec 05, 2019 | 13.62 | 13.66 | 13.59 | 13.60 | 10,790 | +0.01(+0.11%) |
Dec 04, 2019 | 13.49 | 13.59 | 13.49 | 13.59 | 14,893 | +0.10(+0.70%) |
Dec 03, 2019 | 13.47 | 13.59 | 13.46 | 13.49 | 15,895 | +0.02(+0.15%) |
Dec 02, 2019 | 13.54 | 13.63 | 13.46 | 13.47 | 10,047 | -0.05(-0.37%) |
Nov 29, 2019 | 13.61 | 13.61 | 13.46 | 13.52 | 4,300 | +0.02(+0.15%) |
Nov 27, 2019 | 13.47 | 13.59 | 13.46 | 13.50 | 7,900 | -0.04(-0.27%) |
Nov 26, 2019 | 13.70 | 13.71 | 13.52 | 13.54 | 5,312 | -0.03(-0.24%) |
Nov 25, 2019 | 13.47 | 13.70 | 13.46 | 13.57 | 9,750 | +0.11(+0.82%) |
Nov 22, 2019 | 13.38 | 13.49 | 13.35 | 13.46 | 9,200 | +0.08(+0.60%) |
Nov 21, 2019 | 13.44 | 13.53 | 13.20 | 13.38 | 30,608 | -0.02(-0.15%) |
Nov 20, 2019 | 13.16 | 13.41 | 13.16 | 13.40 | 19,147 | +0.24(+1.82%) |
Nov 19, 2019 | 13.46 | 13.46 | 13.05 | 13.16 | 25,224 | -0.29(-2.19%) |
Nov 18, 2019 | 13.60 | 13.66 | 13.30 | 13.46 | 47,918 | -0.16(-1.21%) |
Nov 15, 2019 | 13.52 | 13.63 | 13.50 | 13.62 | 20,600 | +0.26(+1.95%) |
Nov 14, 2019 | 13.03 | 13.44 | 12.85 | 13.36 | 95,886 | +0.60(+4.70%) |
Nov 13, 2019 | 12.97 | 12.97 | 12.76 | 12.76 | 38,356 | -0.13(-1.01%) |
Nov 12, 2019 | 12.95 | 12.97 | 12.81 | 12.89 | 9,736 | +0.03(+0.23%) |
Nov 11, 2019 | 12.74 | 12.94 | 12.69 | 12.86 | 14,216 | +0.16(+1.26%) |
Nov 08, 2019 | 12.70 | 12.70 | 12.64 | 12.70 | 17,500 | +0.08(+0.63%) |
Nov 07, 2019 | 12.57 | 12.74 | 12.57 | 12.62 | 1,705 | +0.03(+0.24%) |
Nov 06, 2019 | 12.66 | 12.73 | 12.56 | 12.59 | 11,513 | -0.04(-0.32%) |
Nov 05, 2019 | 12.66 | 12.66 | 12.60 | 12.63 | 4,353 | -0.03(-0.24%) |
Nov 04, 2019 | 12.45 | 12.69 | 12.45 | 12.66 | 9,332 | +0.16(+1.28%) |
Nov 01, 2019 | 12.65 | 12.75 | 12.46 | 12.50 | 14,200 | +0.03(+0.24%) |
Oct 31, 2019 | 12.39 | 12.60 | 12.27 | 12.47 | 13,641 | -0.02(-0.18%) |
Oct 30, 2019 | 12.51 | 12.60 | 12.30 | 12.49 | 33,639 | -0.08(-0.61%) |
Oct 29, 2019 | 12.55 | 12.62 | 12.55 | 12.57 | 1,591 | +0.01(+0.08%) |
Oct 28, 2019 | 12.60 | 12.62 | 12.55 | 12.56 | 6,526 | -0.03(-0.24%) |
Oct 25, 2019 | 12.56 | 12.75 | 12.55 | 12.59 | 6,200 | +0.02(+0.16%) |
Oct 24, 2019 | 12.58 | 12.60 | 12.49 | 12.57 | 13,935 | -0.03(-0.24%) |
Oct 23, 2019 | 12.62 | 12.73 | 12.60 | 12.60 | 3,498 | -0.05(-0.40%) |
Oct 22, 2019 | 12.62 | 12.71 | 12.58 | 12.65 | 4,217 | -0.07(-0.55%) |
Oct 21, 2019 | 12.61 | 12.74 | 12.60 | 12.72 | 11,538 | +0.10(+0.79%) |
Oct 18, 2019 | 12.51 | 12.78 | 12.51 | 12.62 | 6,800 | +0.04(+0.32%) |
Oct 17, 2019 | 12.57 | 12.66 | 12.57 | 12.58 | 1,899 | +0.01(+0.08%) |
Oct 16, 2019 | 12.68 | 12.84 | 12.52 | 12.57 | 5,392 | -0.14(-1.10%) |
Oct 15, 2019 | 12.70 | 12.84 | 12.68 | 12.71 | 5,686 | -0.02(-0.16%) |
Oct 14, 2019 | 12.69 | 12.91 | 12.69 | 12.73 | 6,099 | -0.03(-0.24%) |
Oct 11, 2019 | 12.65 | 12.85 | 12.65 | 12.76 | 5,600 | +0.01(+0.08%) |
Oct 10, 2019 | 12.71 | 12.88 | 12.71 | 12.75 | 5,534 | +0.00(+0.00%) |
Oct 09, 2019 | 12.64 | 12.80 | 12.64 | 12.75 | 4,391 | +0.13(+1.03%) |
Oct 08, 2019 | 12.47 | 12.72 | 12.43 | 12.62 | 23,205 | +0.10(+0.80%) |
Oct 07, 2019 | 12.70 | 12.70 | 12.46 | 12.52 | 10,422 | -0.17(-1.34%) |
Oct 04, 2019 | 12.63 | 12.90 | 12.52 | 12.69 | 7,100 | +0.01(+0.08%) |
Oct 03, 2019 | 12.79 | 12.79 | 12.55 | 12.68 | 12,814 | -0.02(-0.16%) |
Oct 02, 2019 | 13.06 | 13.10 | 12.65 | 12.70 | 45,177 | -0.55(-4.15%) |