Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.44 | 11.75 | 11.37 | 11.63 | 3,020,000 | +0.19(+1.66%) |
Dec 30, 2019 | 11.79 | 11.81 | 11.36 | 11.44 | 3,245,769 | -0.33(-2.80%) |
Dec 27, 2019 | 11.99 | 11.99 | 11.61 | 11.77 | 5,573,000 | -0.20(-1.67%) |
Dec 26, 2019 | 11.94 | 12.03 | 11.90 | 11.97 | 2,975,436 | +0.07(+0.59%) |
Dec 24, 2019 | 11.89 | 11.99 | 11.78 | 11.90 | 1,684,800 | +0.01(+0.08%) |
Dec 23, 2019 | 11.27 | 12.00 | 11.22 | 11.89 | 7,039,998 | +0.52(+4.57%) |
Dec 20, 2019 | 11.26 | 11.39 | 11.11 | 11.37 | 7,101,700 | +0.16(+1.43%) |
Dec 19, 2019 | 11.23 | 11.33 | 11.05 | 11.21 | 6,137,691 | -0.03(-0.27%) |
Dec 18, 2019 | 11.15 | 11.34 | 11.08 | 11.24 | 6,237,943 | +0.08(+0.72%) |
Dec 17, 2019 | 11.24 | 11.27 | 11.10 | 11.16 | 4,541,823 | -0.11(-0.98%) |
Dec 16, 2019 | 11.05 | 11.31 | 11.00 | 11.27 | 6,240,796 | +0.23(+2.08%) |
Dec 13, 2019 | 11.00 | 11.23 | 10.98 | 11.04 | 4,728,000 | +0.08(+0.73%) |
Dec 12, 2019 | 10.85 | 10.98 | 10.72 | 10.96 | 3,644,381 | +0.09(+0.83%) |
Dec 11, 2019 | 11.04 | 11.10 | 10.73 | 10.87 | 4,775,365 | -0.19(-1.72%) |
Dec 10, 2019 | 11.14 | 11.44 | 11.01 | 11.06 | 8,323,598 | -0.25(-2.21%) |
Dec 09, 2019 | 10.85 | 11.45 | 10.81 | 11.31 | 10,134,605 | +0.43(+3.95%) |
Dec 06, 2019 | 10.67 | 11.21 | 10.58 | 10.88 | 21,085,600 | +0.87(+8.69%) |
Dec 05, 2019 | 9.880 | 10.07 | 9.850 | 10.01 | 6,528,476 | +0.16(+1.62%) |
Dec 04, 2019 | 10.11 | 10.14 | 9.630 | 9.850 | 5,926,224 | -0.13(-1.30%) |
Dec 03, 2019 | 9.570 | 10.00 | 9.420 | 9.980 | 6,102,051 | +0.20(+2.04%) |
Dec 02, 2019 | 9.920 | 9.950 | 9.520 | 9.780 | 6,098,776 | -0.10(-1.01%) |
Nov 29, 2019 | 9.910 | 9.930 | 9.670 | 9.880 | 2,621,400 | -0.07(-0.70%) |
Nov 27, 2019 | 9.800 | 9.960 | 9.765 | 9.950 | 4,083,700 | +0.19(+1.95%) |
Nov 26, 2019 | 9.610 | 9.860 | 9.570 | 9.760 | 4,736,006 | +0.16(+1.67%) |
Nov 25, 2019 | 9.440 | 9.720 | 9.340 | 9.600 | 4,175,385 | +0.16(+1.69%) |
Nov 22, 2019 | 9.240 | 9.450 | 9.190 | 9.440 | 3,899,400 | +0.29(+3.17%) |
Nov 21, 2019 | 9.440 | 9.500 | 9.110 | 9.150 | 5,116,102 | -0.24(-2.56%) |
Nov 20, 2019 | 8.860 | 9.500 | 8.790 | 9.390 | 7,092,198 | +0.46(+5.15%) |
Nov 19, 2019 | 8.870 | 8.970 | 8.700 | 8.930 | 3,394,887 | +0.06(+0.68%) |
Nov 18, 2019 | 8.750 | 8.880 | 8.630 | 8.870 | 3,226,175 | +0.11(+1.26%) |
Nov 15, 2019 | 8.620 | 8.880 | 8.560 | 8.760 | 4,415,700 | +0.22(+2.58%) |
Nov 14, 2019 | 8.450 | 8.540 | 8.370 | 8.540 | 3,056,110 | +0.06(+0.71%) |
Nov 13, 2019 | 8.610 | 8.640 | 8.420 | 8.480 | 2,679,956 | -0.19(-2.19%) |
Nov 12, 2019 | 8.730 | 8.890 | 8.650 | 8.670 | 2,680,475 | -0.07(-0.80%) |
Nov 11, 2019 | 8.700 | 8.780 | 8.570 | 8.740 | 1,819,905 | -0.01(-0.11%) |
Nov 08, 2019 | 8.620 | 8.805 | 8.500 | 8.750 | 2,228,900 | +0.09(+1.04%) |
Nov 07, 2019 | 8.790 | 8.850 | 8.630 | 8.660 | 2,262,273 | -0.06(-0.69%) |
Nov 06, 2019 | 8.900 | 8.900 | 8.600 | 8.720 | 2,846,569 | -0.19(-2.13%) |
Nov 05, 2019 | 9.010 | 9.040 | 8.830 | 8.910 | 2,972,655 | -0.09(-1.00%) |
Nov 04, 2019 | 8.770 | 9.030 | 8.680 | 9.000 | 5,058,855 | +0.36(+4.17%) |
Nov 01, 2019 | 8.560 | 8.705 | 8.430 | 8.640 | 3,275,900 | +0.16(+1.89%) |
Oct 31, 2019 | 8.670 | 8.680 | 8.320 | 8.480 | 3,258,296 | -0.19(-2.19%) |
Oct 30, 2019 | 8.740 | 8.805 | 8.610 | 8.670 | 1,972,096 | -0.09(-1.03%) |
Oct 29, 2019 | 8.800 | 8.910 | 8.560 | 8.760 | 2,917,423 | -0.08(-0.90%) |
Oct 28, 2019 | 8.970 | 9.050 | 8.790 | 8.840 | 3,578,067 | -0.05(-0.56%) |
Oct 25, 2019 | 8.880 | 8.950 | 8.790 | 8.890 | 2,524,200 | -0.02(-0.22%) |
Oct 24, 2019 | 8.890 | 9.010 | 8.810 | 8.910 | 2,286,651 | +0.06(+0.68%) |
Oct 23, 2019 | 8.900 | 9.070 | 8.800 | 8.850 | 2,611,203 | -0.04(-0.45%) |
Oct 22, 2019 | 8.970 | 9.080 | 8.860 | 8.890 | 2,687,721 | -0.07(-0.78%) |
Oct 21, 2019 | 8.760 | 9.030 | 8.650 | 8.960 | 3,212,882 | +0.29(+3.34%) |
Oct 18, 2019 | 8.890 | 8.980 | 8.510 | 8.670 | 3,491,900 | -0.28(-3.13%) |
Oct 17, 2019 | 8.950 | 9.000 | 8.770 | 8.950 | 3,399,396 | +0.02(+0.22%) |
Oct 16, 2019 | 8.800 | 8.970 | 8.640 | 8.930 | 3,682,556 | +0.12(+1.36%) |
Oct 15, 2019 | 8.580 | 8.910 | 8.570 | 8.810 | 3,609,412 | +0.23(+2.68%) |
Oct 14, 2019 | 8.480 | 8.590 | 8.370 | 8.580 | 1,898,569 | +0.08(+0.94%) |
Oct 11, 2019 | 8.500 | 8.745 | 8.490 | 8.500 | 4,145,300 | +0.14(+1.67%) |
Oct 10, 2019 | 8.550 | 8.680 | 8.320 | 8.360 | 4,144,110 | -0.20(-2.34%) |
Oct 09, 2019 | 8.660 | 8.720 | 8.520 | 8.560 | 3,245,575 | +0.01(+0.12%) |
Oct 08, 2019 | 8.600 | 8.790 | 8.470 | 8.550 | 3,460,357 | -0.19(-2.17%) |
Oct 07, 2019 | 8.560 | 8.820 | 8.510 | 8.740 | 3,759,481 | +0.15(+1.75%) |
Oct 04, 2019 | 8.420 | 8.620 | 8.290 | 8.590 | 3,437,700 | +0.24(+2.87%) |
Oct 03, 2019 | 8.080 | 8.370 | 7.830 | 8.350 | 5,402,082 | +0.20(+2.45%) |
Oct 02, 2019 | 8.680 | 8.680 | 8.020 | 8.150 | 8,482,384 | -0.59(-6.75%) |