Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.49 | 13.53 | 13.37 | 13.48 | 902,277 | -0.02(-0.13%) |
Dec 30, 2019 | 13.55 | 13.65 | 13.44 | 13.50 | 851,000 | -0.03(-0.20%) |
Dec 27, 2019 | 13.55 | 13.58 | 13.43 | 13.53 | 916,456 | -0.05(-0.40%) |
Dec 26, 2019 | 13.23 | 13.60 | 13.20 | 13.58 | 892,297 | +0.38(+2.85%) |
Dec 24, 2019 | 13.20 | 13.30 | 13.14 | 13.20 | 228,416 | +0.06(+0.48%) |
Dec 23, 2019 | 13.12 | 13.19 | 13.05 | 13.14 | 967,300 | +0.17(+1.31%) |
Dec 20, 2019 | 13.01 | 13.07 | 12.92 | 12.97 | 3,125,819 | -0.15(-1.16%) |
Dec 19, 2019 | 12.84 | 13.20 | 12.84 | 13.12 | 1,145,401 | +0.15(+1.17%) |
Dec 18, 2019 | 12.84 | 12.99 | 12.80 | 12.97 | 1,054,519 | +0.21(+1.69%) |
Dec 17, 2019 | 12.75 | 12.82 | 12.64 | 12.76 | 1,391,995 | -0.12(-0.91%) |
Dec 16, 2019 | 12.88 | 12.90 | 12.71 | 12.87 | 1,664,556 | +0.21(+1.70%) |
Dec 13, 2019 | 12.84 | 12.97 | 12.55 | 12.66 | 2,023,147 | -0.29(-2.21%) |
Dec 12, 2019 | 12.82 | 13.02 | 12.77 | 12.94 | 2,297,370 | -0.42(-3.15%) |
Dec 11, 2019 | 12.94 | 13.37 | 12.94 | 13.36 | 2,417,118 | +0.49(+3.83%) |
Dec 10, 2019 | 12.84 | 12.93 | 12.73 | 12.87 | 1,336,526 | +0.07(+0.56%) |
Dec 09, 2019 | 12.62 | 12.95 | 12.61 | 12.80 | 2,094,057 | +0.17(+1.35%) |
Dec 06, 2019 | 12.63 | 12.69 | 12.54 | 12.63 | 1,684,653 | +0.17(+1.37%) |
Dec 05, 2019 | 12.31 | 12.58 | 12.27 | 12.46 | 1,273,199 | +0.16(+1.31%) |
Dec 04, 2019 | 12.14 | 12.63 | 12.05 | 12.30 | 2,962,058 | +0.15(+1.25%) |
Dec 03, 2019 | 12.19 | 12.30 | 12.13 | 12.15 | 1,399,564 | -0.05(-0.44%) |
Dec 02, 2019 | 12.51 | 12.55 | 12.20 | 12.20 | 2,217,321 | +0.21(+1.79%) |
Nov 29, 2019 | 11.88 | 12.09 | 11.83 | 11.98 | 1,033,343 | +0.51(+4.45%) |
Nov 27, 2019 | 11.48 | 11.54 | 11.25 | 11.47 | 2,011,425 | +0.10(+0.87%) |
Nov 26, 2019 | 11.09 | 11.44 | 10.87 | 11.38 | 3,841,950 | -0.13(-1.17%) |
Nov 25, 2019 | 11.66 | 11.68 | 11.42 | 11.51 | 1,240,023 | -0.13(-1.15%) |
Nov 22, 2019 | 11.32 | 11.65 | 11.30 | 11.64 | 2,090,243 | +0.26(+2.28%) |
Nov 21, 2019 | 11.13 | 11.39 | 11.09 | 11.38 | 1,988,200 | +0.24(+2.17%) |
Nov 20, 2019 | 10.92 | 11.14 | 10.88 | 11.14 | 1,442,579 | +0.21(+1.97%) |
Nov 19, 2019 | 11.02 | 11.05 | 10.87 | 10.93 | 896,067 | -0.16(-1.45%) |
Nov 18, 2019 | 11.18 | 11.29 | 11.01 | 11.09 | 1,426,305 | -0.30(-2.67%) |
Nov 15, 2019 | 10.96 | 11.40 | 10.88 | 11.39 | 928,848 | +0.47(+4.26%) |
Nov 14, 2019 | 10.95 | 11.06 | 10.87 | 10.93 | 1,269,483 | -0.04(-0.33%) |
Nov 13, 2019 | 11.04 | 11.17 | 10.78 | 10.96 | 1,998,714 | -0.17(-1.53%) |
Nov 12, 2019 | 11.21 | 11.25 | 11.02 | 11.13 | 1,009,122 | -0.34(-2.97%) |
Nov 11, 2019 | 11.39 | 11.55 | 11.37 | 11.47 | 1,487,999 | -0.04(-0.39%) |
Nov 08, 2019 | 11.62 | 11.73 | 11.33 | 11.52 | 1,303,290 | -0.38(-3.16%) |
Nov 07, 2019 | 11.98 | 12.07 | 11.88 | 11.90 | 657,861 | +0.02(+0.15%) |
Nov 06, 2019 | 11.97 | 12.12 | 11.84 | 11.88 | 975,032 | -0.30(-2.50%) |
Nov 05, 2019 | 12.24 | 12.33 | 12.09 | 12.18 | 696,552 | -0.06(-0.51%) |
Nov 04, 2019 | 12.41 | 12.44 | 12.14 | 12.24 | 1,063,709 | -0.02(-0.15%) |
Nov 01, 2019 | 12.31 | 12.42 | 12.04 | 12.26 | 3,415,749 | +0.13(+1.11%) |
Oct 31, 2019 | 12.20 | 12.42 | 12.06 | 12.13 | 1,949,751 | -0.12(-0.95%) |
Oct 30, 2019 | 11.78 | 12.33 | 11.75 | 12.24 | 2,158,038 | +0.39(+3.33%) |
Oct 29, 2019 | 11.54 | 11.87 | 11.50 | 11.85 | 1,284,463 | +0.12(+0.99%) |
Oct 28, 2019 | 11.77 | 11.81 | 11.70 | 11.73 | 801,476 | -0.01(-0.08%) |
Oct 25, 2019 | 11.78 | 11.92 | 11.71 | 11.74 | 1,523,891 | -0.03(-0.23%) |
Oct 24, 2019 | 11.96 | 12.06 | 11.72 | 11.77 | 1,069,664 | -0.16(-1.35%) |
Oct 23, 2019 | 11.38 | 11.98 | 11.38 | 11.93 | 2,916,393 | +0.45(+3.90%) |
Oct 22, 2019 | 11.09 | 11.57 | 11.09 | 11.48 | 2,112,037 | +0.38(+3.39%) |
Oct 21, 2019 | 10.95 | 11.11 | 10.87 | 11.11 | 426,477 | +0.04(+0.40%) |
Oct 18, 2019 | 10.92 | 11.21 | 10.83 | 11.06 | 1,472,090 | +0.14(+1.31%) |
Oct 17, 2019 | 11.09 | 11.12 | 10.87 | 10.92 | 922,513 | -0.14(-1.30%) |
Oct 16, 2019 | 10.59 | 11.08 | 10.57 | 11.06 | 1,351,319 | +0.38(+3.52%) |
Oct 15, 2019 | 11.03 | 11.12 | 10.68 | 10.69 | 905,732 | -0.10(-0.91%) |
Oct 14, 2019 | 10.94 | 10.95 | 10.64 | 10.78 | 743,714 | -0.18(-1.63%) |
Oct 11, 2019 | 10.86 | 11.06 | 10.83 | 10.96 | 819,552 | +0.21(+1.91%) |
Oct 10, 2019 | 10.94 | 11.00 | 10.71 | 10.76 | 1,518,906 | -0.16(-1.48%) |
Oct 09, 2019 | 10.96 | 11.06 | 10.78 | 10.92 | 1,277,467 | +0.24(+2.27%) |
Oct 08, 2019 | 10.69 | 10.78 | 10.60 | 10.68 | 1,471,832 | +0.11(+1.02%) |
Oct 07, 2019 | 10.95 | 10.97 | 10.56 | 10.57 | 935,245 | -0.52(-4.68%) |
Oct 04, 2019 | 10.98 | 11.11 | 10.87 | 11.09 | 1,301,280 | +0.21(+1.89%) |
Oct 03, 2019 | 10.60 | 10.91 | 10.50 | 10.88 | 1,340,433 | +0.36(+3.40%) |
Oct 02, 2019 | 10.58 | 10.70 | 10.44 | 10.52 | 921,668 | -0.15(-1.43%) |