Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.85 | 17.27 | 16.75 | 16.80 | 355,100 | -0.13(-0.77%) |
Dec 30, 2019 | 17.61 | 17.83 | 16.88 | 16.93 | 283,727 | -0.62(-3.53%) |
Dec 27, 2019 | 18.36 | 18.36 | 17.39 | 17.55 | 299,600 | -0.75(-4.07%) |
Dec 26, 2019 | 17.69 | 18.35 | 17.37 | 18.30 | 241,744 | +0.72(+4.07%) |
Dec 24, 2019 | 17.87 | 17.91 | 17.46 | 17.58 | 104,200 | -0.23(-1.29%) |
Dec 23, 2019 | 18.35 | 18.38 | 17.75 | 17.81 | 313,414 | -0.48(-2.62%) |
Dec 20, 2019 | 17.96 | 18.39 | 17.66 | 18.29 | 429,900 | +0.33(+1.84%) |
Dec 19, 2019 | 17.27 | 18.19 | 16.95 | 17.96 | 635,203 | +0.66(+3.82%) |
Dec 18, 2019 | 16.72 | 17.45 | 16.07 | 17.30 | 395,856 | +0.67(+4.03%) |
Dec 17, 2019 | 16.65 | 16.72 | 16.16 | 16.63 | 560,596 | -0.03(-0.18%) |
Dec 16, 2019 | 16.82 | 17.03 | 16.43 | 16.66 | 328,484 | -0.03(-0.18%) |
Dec 13, 2019 | 16.92 | 17.35 | 16.44 | 16.69 | 285,800 | -0.28(-1.65%) |
Dec 12, 2019 | 16.85 | 17.44 | 16.69 | 16.97 | 479,619 | +0.08(+0.47%) |
Dec 11, 2019 | 16.22 | 16.93 | 15.62 | 16.89 | 440,834 | +0.88(+5.50%) |
Dec 10, 2019 | 15.97 | 16.29 | 15.70 | 16.01 | 265,190 | +0.04(+0.25%) |
Dec 09, 2019 | 15.25 | 16.29 | 15.14 | 15.97 | 431,259 | +0.92(+6.11%) |
Dec 06, 2019 | 14.68 | 15.34 | 14.59 | 15.05 | 367,800 | +0.65(+4.48%) |
Dec 05, 2019 | 14.43 | 14.91 | 14.30 | 14.40 | 319,889 | -0.11(-0.72%) |
Dec 04, 2019 | 14.35 | 14.83 | 13.46 | 14.51 | 921,673 | +0.27(+1.90%) |
Dec 03, 2019 | 12.77 | 14.41 | 12.10 | 14.24 | 2,143,073 | +2.47(+20.99%) |
Dec 02, 2019 | 11.68 | 11.93 | 11.30 | 11.77 | 340,182 | -0.01(-0.08%) |
Nov 29, 2019 | 11.90 | 11.91 | 11.64 | 11.78 | 64,400 | -0.14(-1.17%) |
Nov 27, 2019 | 11.75 | 12.02 | 11.71 | 11.92 | 152,300 | +0.23(+1.97%) |
Nov 26, 2019 | 11.50 | 12.15 | 11.44 | 11.69 | 199,531 | +0.25(+2.19%) |
Nov 25, 2019 | 11.05 | 11.60 | 11.04 | 11.44 | 125,458 | +0.38(+3.48%) |
Nov 22, 2019 | 10.76 | 11.12 | 10.74 | 11.05 | 101,900 | +0.33(+3.12%) |
Nov 21, 2019 | 10.97 | 10.97 | 10.47 | 10.72 | 145,953 | -0.15(-1.38%) |
Nov 20, 2019 | 11.12 | 11.16 | 10.81 | 10.87 | 192,947 | -0.31(-2.77%) |
Nov 19, 2019 | 11.28 | 11.46 | 11.10 | 11.18 | 171,626 | -0.05(-0.45%) |
Nov 18, 2019 | 11.23 | 11.42 | 11.04 | 11.23 | 83,043 | -0.10(-0.88%) |
Nov 15, 2019 | 10.89 | 11.38 | 10.73 | 11.33 | 183,900 | +0.58(+5.40%) |
Nov 14, 2019 | 10.84 | 10.91 | 10.57 | 10.75 | 153,949 | -0.09(-0.78%) |
Nov 13, 2019 | 11.13 | 11.31 | 10.42 | 10.84 | 268,489 | -0.45(-4.03%) |
Nov 12, 2019 | 11.16 | 11.62 | 10.94 | 11.29 | 274,105 | +0.13(+1.16%) |
Nov 11, 2019 | 10.78 | 11.21 | 10.63 | 11.16 | 205,560 | +0.28(+2.57%) |
Nov 08, 2019 | 10.93 | 11.07 | 10.69 | 10.88 | 154,000 | -0.08(-0.73%) |
Nov 07, 2019 | 11.22 | 11.29 | 10.90 | 10.96 | 128,986 | -0.10(-0.95%) |
Nov 06, 2019 | 11.32 | 11.32 | 10.95 | 11.06 | 153,270 | -0.22(-1.99%) |
Nov 05, 2019 | 11.36 | 11.72 | 11.17 | 11.29 | 153,225 | -0.06(-0.53%) |
Nov 04, 2019 | 11.77 | 12.07 | 11.23 | 11.35 | 191,524 | -0.31(-2.66%) |
Nov 01, 2019 | 12.22 | 12.40 | 11.63 | 11.66 | 121,500 | -0.41(-3.40%) |
Oct 31, 2019 | 12.05 | 12.13 | 11.61 | 12.07 | 225,212 | -0.04(-0.33%) |
Oct 30, 2019 | 12.12 | 12.15 | 11.78 | 12.11 | 163,797 | -0.01(-0.08%) |
Oct 29, 2019 | 12.27 | 12.27 | 11.93 | 12.12 | 151,219 | -0.18(-1.46%) |
Oct 28, 2019 | 12.14 | 12.40 | 12.02 | 12.30 | 142,321 | +0.24(+1.99%) |
Oct 25, 2019 | 11.53 | 12.13 | 11.39 | 12.06 | 154,100 | +0.47(+4.06%) |
Oct 24, 2019 | 12.20 | 12.28 | 11.37 | 11.59 | 148,719 | -0.67(-5.46%) |
Oct 23, 2019 | 12.11 | 12.56 | 11.93 | 12.26 | 208,230 | +0.15(+1.24%) |
Oct 22, 2019 | 11.85 | 12.19 | 11.52 | 12.11 | 167,945 | +0.20(+1.68%) |
Oct 21, 2019 | 11.80 | 12.08 | 11.67 | 11.91 | 121,229 | +0.28(+2.41%) |
Oct 18, 2019 | 11.40 | 11.70 | 11.24 | 11.63 | 156,200 | +0.15(+1.31%) |
Oct 17, 2019 | 11.23 | 11.75 | 11.08 | 11.48 | 248,879 | +0.39(+3.52%) |
Oct 16, 2019 | 10.66 | 11.38 | 10.62 | 11.09 | 199,148 | +0.42(+3.94%) |
Oct 15, 2019 | 10.42 | 11.08 | 10.27 | 10.67 | 246,321 | +0.24(+2.35%) |
Oct 14, 2019 | 11.43 | 11.59 | 10.33 | 10.43 | 266,073 | -1.05(-9.19%) |
Oct 11, 2019 | 11.66 | 12.00 | 11.45 | 11.48 | 629,900 | -0.04(-0.35%) |
Oct 10, 2019 | 11.59 | 11.91 | 11.32 | 11.52 | 436,934 | -0.09(-0.78%) |
Oct 09, 2019 | 11.81 | 11.95 | 11.54 | 11.61 | 196,100 | -0.07(-0.60%) |
Oct 08, 2019 | 11.70 | 11.86 | 11.47 | 11.68 | 127,734 | -0.19(-1.60%) |
Oct 07, 2019 | 11.78 | 12.04 | 11.64 | 11.87 | 138,558 | +0.03(+0.25%) |
Oct 04, 2019 | 11.58 | 11.96 | 11.51 | 11.84 | 199,600 | +0.34(+2.96%) |
Oct 03, 2019 | 11.57 | 11.64 | 11.00 | 11.50 | 174,147 | -0.09(-0.78%) |
Oct 02, 2019 | 11.58 | 11.80 | 11.12 | 11.59 | 388,163 | -0.10(-0.86%) |