Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.52 | 11.69 | 11.38 | 11.61 | 124,400 | -0.01(-0.09%) |
Dec 30, 2019 | 11.69 | 11.76 | 11.57 | 11.62 | 143,976 | -0.07(-0.60%) |
Dec 27, 2019 | 11.85 | 11.85 | 11.57 | 11.69 | 211,600 | -0.14(-1.18%) |
Dec 26, 2019 | 12.00 | 12.29 | 11.78 | 11.83 | 223,263 | +0.11(+0.94%) |
Dec 24, 2019 | 11.94 | 11.94 | 11.69 | 11.72 | 59,200 | -0.21(-1.76%) |
Dec 23, 2019 | 11.77 | 12.06 | 11.76 | 11.93 | 190,106 | +0.18(+1.53%) |
Dec 20, 2019 | 11.79 | 11.86 | 11.61 | 11.75 | 211,600 | +0.06(+0.51%) |
Dec 19, 2019 | 11.84 | 11.90 | 11.62 | 11.69 | 134,976 | -0.14(-1.18%) |
Dec 18, 2019 | 11.87 | 12.04 | 11.66 | 11.83 | 160,063 | -0.01(-0.08%) |
Dec 17, 2019 | 11.49 | 11.88 | 11.45 | 11.84 | 189,753 | +0.39(+3.41%) |
Dec 16, 2019 | 11.67 | 11.91 | 11.43 | 11.45 | 271,153 | -0.12(-1.04%) |
Dec 13, 2019 | 11.38 | 11.57 | 11.20 | 11.57 | 171,800 | +0.14(+1.22%) |
Dec 12, 2019 | 11.67 | 11.73 | 11.34 | 11.43 | 177,393 | -0.16(-1.38%) |
Dec 11, 2019 | 11.49 | 11.68 | 11.36 | 11.59 | 123,805 | +0.13(+1.13%) |
Dec 10, 2019 | 11.49 | 11.56 | 11.30 | 11.46 | 256,148 | -0.07(-0.61%) |
Dec 09, 2019 | 11.74 | 11.80 | 11.36 | 11.53 | 169,137 | -0.21(-1.79%) |
Dec 06, 2019 | 11.43 | 11.80 | 11.43 | 11.74 | 256,400 | +0.39(+3.44%) |
Dec 05, 2019 | 11.37 | 11.63 | 11.25 | 11.35 | 292,063 | +0.00(+0.00%) |
Dec 04, 2019 | 11.15 | 11.54 | 11.15 | 11.35 | 193,559 | +0.27(+2.44%) |
Dec 03, 2019 | 11.05 | 11.14 | 10.95 | 11.08 | 195,105 | -0.12(-1.07%) |
Dec 02, 2019 | 11.41 | 11.47 | 11.11 | 11.20 | 218,811 | -0.19(-1.67%) |
Nov 29, 2019 | 11.62 | 11.62 | 11.37 | 11.39 | 76,500 | -0.26(-2.23%) |
Nov 27, 2019 | 11.70 | 11.73 | 11.45 | 11.65 | 383,600 | -0.09(-0.77%) |
Nov 26, 2019 | 12.03 | 12.09 | 11.70 | 11.74 | 190,879 | -0.25(-2.09%) |
Nov 25, 2019 | 11.93 | 12.09 | 11.86 | 11.99 | 185,897 | +0.09(+0.76%) |
Nov 22, 2019 | 11.66 | 11.92 | 11.56 | 11.90 | 281,800 | +0.26(+2.23%) |
Nov 21, 2019 | 11.94 | 11.94 | 11.56 | 11.64 | 194,758 | -0.27(-2.27%) |
Nov 20, 2019 | 11.80 | 12.01 | 11.60 | 11.91 | 290,709 | +0.01(+0.08%) |
Nov 19, 2019 | 12.37 | 12.43 | 11.88 | 11.90 | 302,241 | -0.50(-4.03%) |
Nov 18, 2019 | 12.47 | 12.48 | 12.26 | 12.40 | 289,738 | -0.10(-0.80%) |
Nov 15, 2019 | 12.15 | 12.55 | 12.15 | 12.50 | 408,600 | +0.28(+2.29%) |
Nov 14, 2019 | 12.08 | 12.26 | 12.08 | 12.22 | 206,022 | +0.04(+0.33%) |
Nov 13, 2019 | 12.00 | 12.22 | 11.89 | 12.18 | 231,352 | +0.07(+0.58%) |
Nov 12, 2019 | 11.81 | 12.27 | 11.81 | 12.11 | 1,007,261 | +0.01(+0.08%) |
Nov 11, 2019 | 12.25 | 12.30 | 12.06 | 12.10 | 294,117 | -0.29(-2.34%) |
Nov 08, 2019 | 12.71 | 12.77 | 12.30 | 12.39 | 219,900 | -0.41(-3.20%) |
Nov 07, 2019 | 12.91 | 13.05 | 12.75 | 12.80 | 289,100 | +0.08(+0.63%) |
Nov 06, 2019 | 12.85 | 12.88 | 12.56 | 12.72 | 288,393 | -0.13(-1.01%) |
Nov 05, 2019 | 12.90 | 13.13 | 12.79 | 12.85 | 196,392 | -0.02(-0.16%) |
Nov 04, 2019 | 13.05 | 13.29 | 12.83 | 12.87 | 353,545 | -0.05(-0.39%) |
Nov 01, 2019 | 12.85 | 13.00 | 12.71 | 12.92 | 402,300 | +0.15(+1.17%) |
Oct 31, 2019 | 12.74 | 12.81 | 12.43 | 12.77 | 466,735 | -0.01(-0.08%) |
Oct 30, 2019 | 13.01 | 13.18 | 12.74 | 12.78 | 399,191 | -0.26(-1.99%) |
Oct 29, 2019 | 13.29 | 13.51 | 13.01 | 13.04 | 462,657 | -0.26(-1.95%) |
Oct 28, 2019 | 13.07 | 13.80 | 12.93 | 13.30 | 1,254,441 | +0.41(+3.18%) |
Oct 25, 2019 | 12.70 | 13.30 | 12.51 | 12.89 | 845,800 | +0.38(+3.04%) |
Oct 24, 2019 | 12.85 | 13.14 | 11.51 | 12.51 | 1,876,837 | +0.53(+4.42%) |
Oct 23, 2019 | 12.16 | 12.44 | 11.92 | 11.98 | 822,548 | -0.18(-1.48%) |
Oct 22, 2019 | 12.10 | 12.53 | 12.10 | 12.16 | 735,542 | -0.04(-0.33%) |
Oct 21, 2019 | 12.00 | 12.49 | 11.95 | 12.20 | 613,203 | +0.25(+2.09%) |
Oct 18, 2019 | 11.65 | 11.96 | 11.65 | 11.95 | 303,000 | +0.21(+1.79%) |
Oct 17, 2019 | 11.12 | 11.85 | 11.12 | 11.74 | 427,915 | +0.67(+6.05%) |
Oct 16, 2019 | 10.99 | 11.46 | 10.89 | 11.07 | 284,368 | +0.06(+0.54%) |
Oct 15, 2019 | 10.95 | 11.24 | 10.73 | 11.01 | 370,603 | +0.06(+0.55%) |
Oct 14, 2019 | 10.71 | 11.01 | 10.71 | 10.95 | 351,715 | +0.20(+1.86%) |
Oct 11, 2019 | 10.50 | 10.98 | 10.40 | 10.75 | 428,800 | +0.42(+4.07%) |
Oct 10, 2019 | 10.15 | 10.54 | 10.15 | 10.33 | 172,572 | +0.12(+1.18%) |
Oct 09, 2019 | 10.41 | 10.45 | 10.20 | 10.21 | 192,746 | -0.17(-1.64%) |
Oct 08, 2019 | 10.50 | 10.55 | 10.18 | 10.38 | 138,570 | -0.21(-1.98%) |
Oct 07, 2019 | 10.22 | 10.72 | 10.18 | 10.59 | 109,922 | +0.37(+3.62%) |
Oct 04, 2019 | 9.980 | 10.30 | 9.980 | 10.22 | 135,900 | +0.24(+2.40%) |
Oct 03, 2019 | 9.950 | 10.14 | 9.800 | 9.980 | 161,074 | -0.04(-0.40%) |
Oct 02, 2019 | 10.05 | 10.23 | 9.890 | 10.02 | 151,648 | -0.13(-1.28%) |