Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.02 | 14.15 | 13.71 | 13.82 | 3,843,431 | -0.29(-2.07%) |
Dec 30, 2019 | 14.14 | 14.17 | 14.00 | 14.11 | 2,237,816 | -0.05(-0.34%) |
Dec 27, 2019 | 14.31 | 14.32 | 14.07 | 14.16 | 2,622,361 | -0.07(-0.48%) |
Dec 26, 2019 | 14.33 | 14.34 | 13.99 | 14.23 | 1,770,296 | -0.02(-0.14%) |
Dec 24, 2019 | 14.11 | 14.37 | 14.11 | 14.25 | 1,686,799 | +0.17(+1.18%) |
Dec 23, 2019 | 14.14 | 14.34 | 14.02 | 14.09 | 6,661,791 | -0.02(-0.14%) |
Dec 20, 2019 | 13.64 | 14.11 | 13.56 | 14.11 | 7,807,830 | +0.54(+3.95%) |
Dec 19, 2019 | 13.83 | 13.98 | 13.45 | 13.57 | 5,794,001 | -0.28(-2.04%) |
Dec 18, 2019 | 14.00 | 14.09 | 13.82 | 13.85 | 6,158,899 | -0.14(-0.98%) |
Dec 17, 2019 | 13.52 | 13.99 | 13.45 | 13.99 | 5,334,245 | +0.48(+3.54%) |
Dec 16, 2019 | 13.37 | 13.58 | 13.36 | 13.51 | 10,475,246 | +0.21(+1.61%) |
Dec 13, 2019 | 13.30 | 13.56 | 13.21 | 13.30 | 5,075,161 | +0.06(+0.44%) |
Dec 12, 2019 | 13.28 | 13.40 | 13.07 | 13.24 | 2,986,107 | -0.17(-1.24%) |
Dec 11, 2019 | 13.55 | 13.62 | 13.20 | 13.40 | 3,568,521 | -0.02(-0.15%) |
Dec 10, 2019 | 12.98 | 13.54 | 12.95 | 13.42 | 4,853,856 | +0.45(+3.46%) |
Dec 09, 2019 | 13.15 | 13.43 | 12.92 | 12.97 | 5,613,073 | -0.14(-1.04%) |
Dec 06, 2019 | 12.91 | 13.20 | 12.85 | 13.11 | 6,867,655 | +0.29(+2.28%) |
Dec 05, 2019 | 12.63 | 12.91 | 12.58 | 12.82 | 5,319,004 | +0.29(+2.34%) |
Dec 04, 2019 | 12.71 | 12.73 | 12.41 | 12.52 | 6,271,798 | -0.21(-1.68%) |
Dec 03, 2019 | 12.34 | 12.80 | 12.00 | 12.74 | 10,918,350 | +0.20(+1.63%) |
Dec 02, 2019 | 12.41 | 12.54 | 12.22 | 12.53 | 7,141,218 | +0.07(+0.55%) |
Nov 29, 2019 | 12.69 | 12.74 | 12.26 | 12.47 | 4,275,536 | -0.29(-2.29%) |
Nov 27, 2019 | 12.29 | 12.92 | 12.29 | 12.76 | 8,500,122 | +0.40(+3.24%) |
Nov 26, 2019 | 12.22 | 12.47 | 12.06 | 12.36 | 5,744,530 | +0.01(+0.08%) |
Nov 25, 2019 | 11.86 | 12.45 | 11.74 | 12.35 | 5,664,578 | +0.47(+3.94%) |
Nov 22, 2019 | 11.93 | 12.02 | 11.81 | 11.88 | 2,916,993 | +0.06(+0.50%) |
Nov 21, 2019 | 11.93 | 11.95 | 11.46 | 11.82 | 3,472,663 | -0.15(-1.22%) |
Nov 20, 2019 | 11.83 | 12.03 | 11.72 | 11.97 | 5,048,703 | +0.01(+0.08%) |
Nov 19, 2019 | 12.15 | 12.16 | 11.79 | 11.96 | 3,642,264 | +0.05(+0.41%) |
Nov 18, 2019 | 12.48 | 12.48 | 11.85 | 11.91 | 4,164,702 | -0.28(-2.32%) |
Nov 15, 2019 | 11.90 | 12.68 | 11.90 | 12.19 | 13,652,478 | +0.44(+3.73%) |
Nov 14, 2019 | 11.23 | 11.77 | 11.19 | 11.75 | 7,335,958 | +0.63(+5.70%) |
Nov 13, 2019 | 10.97 | 11.73 | 10.78 | 11.12 | 13,956,926 | -0.60(-5.16%) |
Nov 12, 2019 | 11.86 | 11.88 | 11.67 | 11.72 | 6,583,766 | -0.05(-0.41%) |
Nov 11, 2019 | 11.41 | 11.82 | 11.39 | 11.77 | 4,545,304 | +0.19(+1.60%) |
Nov 08, 2019 | 11.70 | 11.78 | 11.42 | 11.59 | 3,046,265 | -0.06(-0.50%) |
Nov 07, 2019 | 11.56 | 11.76 | 11.48 | 11.65 | 5,827,594 | +0.22(+1.96%) |
Nov 06, 2019 | 11.30 | 11.48 | 11.17 | 11.42 | 3,483,047 | +0.11(+0.95%) |
Nov 05, 2019 | 11.25 | 11.51 | 10.96 | 11.32 | 6,584,959 | -0.06(-0.51%) |
Nov 04, 2019 | 11.24 | 11.85 | 11.13 | 11.37 | 8,197,843 | +0.23(+2.10%) |
Nov 01, 2019 | 11.41 | 11.52 | 11.13 | 11.14 | 4,124,017 | -0.12(-1.04%) |
Oct 31, 2019 | 11.52 | 11.65 | 11.11 | 11.26 | 6,619,061 | -0.41(-3.51%) |
Oct 30, 2019 | 11.37 | 11.71 | 11.20 | 11.67 | 5,896,223 | +0.29(+2.57%) |
Oct 29, 2019 | 11.27 | 11.44 | 11.04 | 11.37 | 5,209,365 | -0.03(-0.26%) |
Oct 28, 2019 | 11.22 | 11.50 | 11.03 | 11.40 | 7,872,556 | +0.21(+1.92%) |
Oct 25, 2019 | 9.920 | 11.64 | 9.920 | 11.19 | 15,152,186 | +1.39(+14.24%) |
Oct 24, 2019 | 9.520 | 9.803 | 9.520 | 9.794 | 4,396,522 | +0.27(+2.87%) |
Oct 23, 2019 | 9.374 | 9.555 | 9.325 | 9.520 | 2,851,803 | +0.11(+1.14%) |
Oct 22, 2019 | 9.520 | 9.657 | 9.179 | 9.413 | 3,571,214 | -0.11(-1.13%) |
Oct 21, 2019 | 9.247 | 9.530 | 9.208 | 9.520 | 2,921,096 | +0.32(+3.50%) |
Oct 18, 2019 | 9.384 | 9.559 | 9.072 | 9.199 | 3,771,977 | -0.30(-3.18%) |
Oct 17, 2019 | 9.355 | 9.564 | 9.335 | 9.501 | 3,656,250 | +0.20(+2.10%) |
Oct 16, 2019 | 8.886 | 9.408 | 8.857 | 9.306 | 7,292,561 | +0.42(+4.72%) |
Oct 15, 2019 | 8.925 | 8.960 | 8.808 | 8.886 | 2,993,566 | +0.07(+0.77%) |
Oct 14, 2019 | 8.818 | 9.023 | 8.818 | 8.818 | 2,260,839 | +0.02(+0.22%) |
Oct 11, 2019 | 8.808 | 8.935 | 8.760 | 8.799 | 4,070,914 | +0.21(+2.50%) |
Oct 10, 2019 | 8.525 | 8.750 | 8.486 | 8.584 | 3,056,282 | +0.13(+1.50%) |
Oct 09, 2019 | 8.643 | 8.652 | 8.379 | 8.457 | 3,603,874 | -0.04(-0.46%) |
Oct 08, 2019 | 8.623 | 8.794 | 8.486 | 8.496 | 3,810,585 | -0.34(-3.86%) |
Oct 07, 2019 | 8.857 | 9.052 | 8.682 | 8.838 | 3,331,350 | -0.11(-1.20%) |
Oct 04, 2019 | 8.886 | 8.945 | 8.813 | 8.945 | 2,349,156 | +0.04(+0.44%) |
Oct 03, 2019 | 8.769 | 8.979 | 8.682 | 8.906 | 7,226,874 | +0.14(+1.56%) |
Oct 02, 2019 | 8.545 | 8.779 | 8.350 | 8.769 | 3,749,584 | +0.09(+1.01%) |