Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.20 | 14.34 | 13.85 | 14.21 | 1,191,100 | -0.04(-0.28%) |
Jan 30, 2020 | 14.41 | 14.60 | 13.75 | 14.25 | 2,142,776 | -0.27(-1.86%) |
Jan 29, 2020 | 14.25 | 14.61 | 14.23 | 14.52 | 1,604,625 | +0.38(+2.69%) |
Jan 28, 2020 | 13.33 | 14.27 | 13.25 | 14.14 | 1,981,046 | +0.98(+7.45%) |
Jan 27, 2020 | 13.05 | 13.51 | 12.72 | 13.16 | 1,484,048 | -0.34(-2.52%) |
Jan 24, 2020 | 13.55 | 13.80 | 13.46 | 13.50 | 2,025,400 | -0.05(-0.37%) |
Jan 23, 2020 | 13.34 | 13.67 | 12.95 | 13.55 | 2,403,860 | +0.08(+0.59%) |
Jan 22, 2020 | 14.05 | 14.23 | 13.40 | 13.47 | 2,268,727 | -0.53(-3.79%) |
Jan 21, 2020 | 13.70 | 14.40 | 13.50 | 14.00 | 2,254,671 | +0.30(+2.19%) |
Jan 17, 2020 | 14.53 | 14.89 | 13.61 | 13.70 | 2,988,200 | -0.33(-2.35%) |
Jan 16, 2020 | 14.50 | 14.60 | 13.21 | 14.03 | 4,139,335 | -0.07(-0.50%) |
Jan 15, 2020 | 13.63 | 14.19 | 13.56 | 14.10 | 2,565,386 | +0.40(+2.92%) |
Jan 14, 2020 | 13.11 | 13.84 | 13.07 | 13.70 | 2,782,222 | +0.60(+4.58%) |
Jan 13, 2020 | 13.50 | 13.60 | 12.72 | 13.10 | 2,650,311 | -0.08(-0.61%) |
Jan 10, 2020 | 13.00 | 13.81 | 12.90 | 13.18 | 4,040,800 | +0.15(+1.15%) |
Jan 09, 2020 | 12.27 | 13.05 | 12.20 | 13.03 | 2,934,638 | +0.85(+6.98%) |
Jan 08, 2020 | 11.57 | 12.23 | 11.14 | 12.18 | 2,969,836 | +0.54(+4.64%) |
Jan 07, 2020 | 11.04 | 11.70 | 10.96 | 11.64 | 2,068,937 | +0.60(+5.43%) |
Jan 06, 2020 | 10.77 | 11.10 | 10.53 | 11.04 | 1,083,093 | +0.21(+1.94%) |
Jan 03, 2020 | 10.82 | 10.90 | 10.48 | 10.83 | 1,888,900 | -0.10(-0.91%) |
Jan 02, 2020 | 11.11 | 11.14 | 10.55 | 10.93 | 1,943,355 | -0.17(-1.53%) |
Dec 31, 2019 | 10.82 | 11.28 | 10.71 | 11.10 | 1,002,300 | +0.25(+2.30%) |
Dec 30, 2019 | 10.87 | 10.99 | 10.34 | 10.85 | 1,266,403 | -0.03(-0.28%) |
Dec 27, 2019 | 11.28 | 11.42 | 10.62 | 10.88 | 1,570,600 | -0.25(-2.25%) |
Dec 26, 2019 | 11.15 | 11.23 | 10.87 | 11.13 | 1,279,435 | -0.07(-0.62%) |
Dec 24, 2019 | 11.00 | 11.22 | 10.32 | 11.20 | 1,349,300 | +0.19(+1.73%) |
Dec 23, 2019 | 10.13 | 11.19 | 9.810 | 11.01 | 3,471,466 | +0.90(+8.90%) |
Dec 20, 2019 | 9.850 | 10.14 | 9.745 | 10.11 | 2,608,400 | +0.26(+2.64%) |
Dec 19, 2019 | 9.980 | 9.980 | 9.650 | 9.850 | 1,081,317 | -0.09(-0.91%) |
Dec 18, 2019 | 10.17 | 10.25 | 9.810 | 9.940 | 1,457,412 | -0.23(-2.26%) |
Dec 17, 2019 | 10.21 | 10.56 | 10.11 | 10.17 | 1,531,200 | +0.06(+0.59%) |
Dec 16, 2019 | 10.30 | 10.52 | 9.890 | 10.11 | 2,365,246 | +0.01(+0.10%) |
Dec 13, 2019 | 9.500 | 10.79 | 9.500 | 10.10 | 4,935,800 | +0.70(+7.45%) |
Dec 12, 2019 | 8.760 | 9.550 | 8.760 | 9.400 | 2,335,612 | +0.46(+5.15%) |
Dec 11, 2019 | 9.410 | 9.410 | 8.840 | 8.940 | 1,914,629 | -0.48(-5.10%) |
Dec 10, 2019 | 9.180 | 9.780 | 9.070 | 9.420 | 4,970,071 | +0.14(+1.51%) |
Dec 09, 2019 | 8.050 | 9.730 | 7.960 | 9.280 | 9,563,275 | +2.16(+30.34%) |
Dec 06, 2019 | 7.780 | 8.000 | 7.040 | 7.120 | 4,932,700 | -0.56(-7.29%) |
Dec 05, 2019 | 8.290 | 8.380 | 7.630 | 7.680 | 1,758,215 | -0.52(-6.34%) |
Dec 04, 2019 | 7.870 | 8.200 | 7.770 | 8.200 | 1,019,461 | +0.39(+4.99%) |
Dec 03, 2019 | 7.760 | 7.910 | 7.650 | 7.810 | 1,435,830 | -0.03(-0.38%) |
Dec 02, 2019 | 8.210 | 8.480 | 7.830 | 7.840 | 2,040,868 | -0.35(-4.27%) |
Nov 29, 2019 | 7.770 | 8.530 | 7.770 | 8.190 | 1,985,800 | +0.38(+4.87%) |
Nov 27, 2019 | 7.700 | 8.100 | 7.590 | 7.810 | 5,166,500 | +0.24(+3.17%) |
Nov 26, 2019 | 7.480 | 7.640 | 7.330 | 7.570 | 1,980,158 | +0.07(+0.93%) |
Nov 25, 2019 | 7.660 | 7.830 | 7.465 | 7.500 | 1,546,661 | -0.15(-1.96%) |
Nov 22, 2019 | 7.900 | 7.960 | 7.630 | 7.650 | 1,175,500 | -0.18(-2.36%) |
Nov 21, 2019 | 7.830 | 7.890 | 7.620 | 7.835 | 891,962 | +0.04(+0.45%) |
Nov 20, 2019 | 7.920 | 8.060 | 7.640 | 7.800 | 1,428,827 | -0.13(-1.64%) |
Nov 19, 2019 | 7.960 | 8.320 | 7.855 | 7.930 | 2,109,606 | -0.00(-0.06%) |
Nov 18, 2019 | 8.040 | 8.060 | 7.780 | 7.935 | 1,533,618 | -0.07(-0.81%) |
Nov 15, 2019 | 8.070 | 8.300 | 7.910 | 8.000 | 1,159,900 | +0.03(+0.31%) |
Nov 14, 2019 | 7.900 | 8.050 | 7.787 | 7.975 | 1,215,560 | +0.07(+0.95%) |
Nov 13, 2019 | 7.540 | 8.100 | 7.530 | 7.900 | 1,264,139 | +0.33(+4.36%) |
Nov 12, 2019 | 7.550 | 7.910 | 7.310 | 7.570 | 1,387,493 | -0.22(-2.82%) |
Nov 11, 2019 | 8.120 | 8.200 | 7.780 | 7.790 | 2,586,673 | -0.38(-4.65%) |
Nov 08, 2019 | 7.810 | 8.320 | 7.640 | 8.170 | 1,869,500 | +0.36(+4.61%) |
Nov 07, 2019 | 7.670 | 7.920 | 7.560 | 7.810 | 1,343,674 | +0.17(+2.23%) |
Nov 06, 2019 | 7.280 | 7.740 | 7.190 | 7.640 | 1,604,539 | +0.21(+2.90%) |
Nov 05, 2019 | 7.360 | 7.530 | 7.220 | 7.425 | 1,390,975 | +0.02(+0.34%) |
Nov 04, 2019 | 7.080 | 7.500 | 7.050 | 7.400 | 1,273,865 | +0.32(+4.52%) |