Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.49 | 12.79 | 12.39 | 12.76 | 7,478,757 | +0.15(+1.19%) |
Dec 30, 2019 | 12.70 | 12.78 | 12.58 | 12.61 | 6,921,280 | -0.06(-0.45%) |
Dec 27, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 7,861,118 | -0.20(-1.53%) |
Dec 26, 2019 | 12.95 | 13.05 | 12.84 | 12.86 | 7,799,496 | +0.07(+0.51%) |
Dec 24, 2019 | 12.78 | 12.90 | 12.74 | 12.80 | 4,325,903 | +0.06(+0.44%) |
Dec 23, 2019 | 12.39 | 12.78 | 12.39 | 12.74 | 10,672,790 | +0.33(+2.65%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.29 | 12.41 | 21,959,520 | +0.03(+0.23%) |
Dec 19, 2019 | 12.56 | 12.66 | 12.36 | 12.39 | 11,900,821 | -0.23(-1.79%) |
Dec 18, 2019 | 12.53 | 12.73 | 12.50 | 12.61 | 13,222,502 | +0.05(+0.37%) |
Dec 17, 2019 | 12.29 | 12.62 | 12.26 | 12.56 | 12,617,413 | +0.23(+1.83%) |
Dec 16, 2019 | 12.08 | 12.43 | 12.08 | 12.34 | 10,946,597 | +0.39(+3.22%) |
Dec 13, 2019 | 12.35 | 12.43 | 11.94 | 11.95 | 10,310,442 | -0.29(-2.38%) |
Dec 12, 2019 | 11.90 | 12.29 | 11.85 | 12.24 | 11,501,082 | +0.39(+3.33%) |
Dec 11, 2019 | 11.79 | 11.92 | 11.79 | 11.85 | 8,504,341 | +0.02(+0.16%) |
Dec 10, 2019 | 11.83 | 11.99 | 11.75 | 11.83 | 8,899,288 | +0.00(+0.00%) |
Dec 09, 2019 | 11.60 | 11.92 | 11.55 | 11.83 | 9,644,455 | +0.13(+1.12%) |
Dec 06, 2019 | 11.36 | 11.75 | 11.33 | 11.70 | 11,832,543 | +0.39(+3.41%) |
Dec 05, 2019 | 11.51 | 11.59 | 11.24 | 11.31 | 11,079,997 | -0.12(-1.07%) |
Dec 04, 2019 | 11.23 | 11.55 | 11.18 | 11.44 | 13,300,212 | +0.39(+3.49%) |
Dec 03, 2019 | 11.03 | 11.15 | 10.88 | 11.05 | 11,302,547 | -0.19(-1.67%) |
Dec 02, 2019 | 11.08 | 11.30 | 11.01 | 11.24 | 13,447,736 | +0.29(+2.66%) |
Nov 29, 2019 | 10.98 | 11.05 | 10.82 | 10.95 | 7,870,058 | -0.22(-1.94%) |
Nov 27, 2019 | 11.13 | 11.21 | 10.93 | 11.16 | 10,589,258 | +0.05(+0.42%) |
Nov 26, 2019 | 11.39 | 11.39 | 11.09 | 11.12 | 20,170,676 | -0.26(-2.31%) |
Nov 25, 2019 | 11.39 | 11.48 | 11.24 | 11.38 | 19,434,966 | -0.08(-0.74%) |
Nov 22, 2019 | 11.21 | 11.48 | 11.16 | 11.46 | 16,764,072 | +0.29(+2.61%) |
Nov 21, 2019 | 11.05 | 11.18 | 10.92 | 11.17 | 11,884,226 | +0.19(+1.71%) |
Nov 20, 2019 | 10.79 | 11.23 | 10.70 | 10.98 | 14,752,209 | +0.22(+2.01%) |
Nov 19, 2019 | 10.98 | 11.03 | 10.70 | 10.77 | 10,304,646 | -0.25(-2.30%) |
Nov 18, 2019 | 11.18 | 11.21 | 10.87 | 11.02 | 10,348,508 | -0.30(-2.65%) |
Nov 15, 2019 | 11.19 | 11.47 | 11.19 | 11.32 | 9,794,169 | +0.20(+1.77%) |
Nov 14, 2019 | 11.15 | 11.37 | 11.07 | 11.13 | 10,115,666 | +0.02(+0.17%) |
Nov 13, 2019 | 11.12 | 11.32 | 11.05 | 11.11 | 12,569,565 | -0.13(-1.17%) |
Nov 12, 2019 | 11.42 | 11.57 | 11.14 | 11.24 | 13,133,682 | -0.14(-1.23%) |
Nov 11, 2019 | 11.48 | 11.56 | 11.29 | 11.38 | 12,681,530 | -0.35(-2.95%) |
Nov 08, 2019 | 11.54 | 11.74 | 11.22 | 11.72 | 16,636,963 | -0.03(-0.24%) |
Nov 07, 2019 | 11.80 | 11.85 | 11.34 | 11.75 | 17,115,350 | +0.36(+3.12%) |
Nov 06, 2019 | 11.75 | 11.88 | 11.34 | 11.40 | 19,863,030 | -0.43(-3.64%) |
Nov 05, 2019 | 11.84 | 12.14 | 11.80 | 11.83 | 14,983,898 | +0.11(+0.96%) |
Nov 04, 2019 | 11.53 | 11.78 | 11.50 | 11.71 | 14,239,672 | +0.44(+3.90%) |
Nov 01, 2019 | 10.90 | 11.31 | 10.87 | 11.28 | 13,451,539 | +0.49(+4.51%) |
Oct 31, 2019 | 10.78 | 10.86 | 10.51 | 10.79 | 12,281,727 | -0.03(-0.26%) |
Oct 30, 2019 | 11.29 | 11.31 | 10.78 | 10.82 | 11,938,572 | -0.42(-3.75%) |
Oct 29, 2019 | 11.03 | 11.39 | 10.84 | 11.24 | 9,600,034 | +0.07(+0.59%) |
Oct 28, 2019 | 11.28 | 11.41 | 11.08 | 11.17 | 8,000,419 | -0.04(-0.33%) |
Oct 25, 2019 | 11.14 | 11.26 | 10.97 | 11.21 | 10,828,475 | +0.04(+0.33%) |
Oct 24, 2019 | 11.33 | 11.37 | 10.93 | 11.17 | 8,823,789 | -0.07(-0.58%) |
Oct 23, 2019 | 10.96 | 11.42 | 10.79 | 11.24 | 10,305,390 | +0.26(+2.39%) |
Oct 22, 2019 | 10.80 | 11.20 | 10.66 | 10.98 | 9,926,445 | +0.19(+1.74%) |
Oct 21, 2019 | 10.57 | 10.81 | 10.51 | 10.79 | 7,873,590 | +0.22(+2.04%) |
Oct 18, 2019 | 10.80 | 10.95 | 10.54 | 10.57 | 13,427,172 | -0.23(-2.16%) |
Oct 17, 2019 | 10.92 | 10.94 | 10.63 | 10.81 | 10,480,653 | -0.07(-0.60%) |
Oct 16, 2019 | 11.06 | 11.18 | 10.87 | 10.87 | 8,619,465 | -0.21(-1.86%) |
Oct 15, 2019 | 10.93 | 11.24 | 10.86 | 11.08 | 11,789,683 | +0.06(+0.51%) |
Oct 14, 2019 | 10.79 | 11.13 | 10.64 | 11.02 | 13,544,689 | +0.04(+0.34%) |
Oct 11, 2019 | 10.80 | 11.09 | 10.79 | 10.99 | 11,038,051 | +0.32(+2.98%) |
Oct 10, 2019 | 10.51 | 10.75 | 10.47 | 10.67 | 11,492,411 | +0.20(+1.88%) |
Oct 09, 2019 | 10.55 | 10.64 | 10.35 | 10.47 | 11,260,122 | +0.09(+0.90%) |
Oct 08, 2019 | 10.53 | 10.65 | 10.38 | 10.38 | 11,181,157 | -0.30(-2.80%) |
Oct 07, 2019 | 10.82 | 10.90 | 10.60 | 10.68 | 14,172,268 | -0.14(-1.30%) |
Oct 04, 2019 | 10.84 | 10.94 | 10.59 | 10.82 | 11,491,187 | -0.09(-0.86%) |
Oct 03, 2019 | 10.44 | 10.96 | 10.36 | 10.91 | 13,217,167 | +0.34(+3.19%) |
Oct 02, 2019 | 10.99 | 11.06 | 10.55 | 10.57 | 16,526,419 | -0.46(-4.16%) |