Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.34 | 11.48 | 10.97 | 11.19 | 399,004 | -0.14(-1.22%) |
Dec 30, 2019 | 11.35 | 11.53 | 11.28 | 11.33 | 244,782 | -0.01(-0.08%) |
Dec 27, 2019 | 11.49 | 11.58 | 11.22 | 11.34 | 193,572 | -0.20(-1.75%) |
Dec 26, 2019 | 11.64 | 11.76 | 11.35 | 11.54 | 237,524 | -0.17(-1.41%) |
Dec 24, 2019 | 11.32 | 11.75 | 11.32 | 11.71 | 144,934 | +0.38(+3.33%) |
Dec 23, 2019 | 11.67 | 11.67 | 11.21 | 11.33 | 270,185 | -0.43(-3.67%) |
Dec 20, 2019 | 11.96 | 12.02 | 11.49 | 11.76 | 679,188 | -0.14(-1.16%) |
Dec 19, 2019 | 12.00 | 12.19 | 11.83 | 11.90 | 371,762 | -0.11(-0.92%) |
Dec 18, 2019 | 11.94 | 12.38 | 11.94 | 12.01 | 401,670 | +0.14(+1.16%) |
Dec 17, 2019 | 11.36 | 11.98 | 11.29 | 11.87 | 449,246 | +0.52(+4.62%) |
Dec 16, 2019 | 10.89 | 11.39 | 10.82 | 11.35 | 427,132 | +0.60(+5.56%) |
Dec 13, 2019 | 10.63 | 10.90 | 10.42 | 10.75 | 433,823 | +0.12(+1.12%) |
Dec 12, 2019 | 10.80 | 10.89 | 10.35 | 10.63 | 400,150 | -0.16(-1.45%) |
Dec 11, 2019 | 11.57 | 11.63 | 10.48 | 10.79 | 751,691 | -0.85(-7.34%) |
Dec 10, 2019 | 11.81 | 11.98 | 11.31 | 11.64 | 810,626 | -0.17(-1.40%) |
Dec 09, 2019 | 12.09 | 12.24 | 11.77 | 11.81 | 476,568 | -0.30(-2.50%) |
Dec 06, 2019 | 12.30 | 12.35 | 11.84 | 12.11 | 480,285 | -0.01(-0.08%) |
Dec 05, 2019 | 12.67 | 13.00 | 12.09 | 12.12 | 489,557 | -0.64(-5.04%) |
Dec 04, 2019 | 12.47 | 12.82 | 12.43 | 12.77 | 260,041 | +0.38(+3.04%) |
Dec 03, 2019 | 12.45 | 12.54 | 12.24 | 12.39 | 640,796 | -0.15(-1.17%) |
Dec 02, 2019 | 12.68 | 12.95 | 12.43 | 12.54 | 282,572 | +0.03(+0.22%) |
Nov 29, 2019 | 12.33 | 12.80 | 12.33 | 12.51 | 163,214 | +0.13(+1.04%) |
Nov 27, 2019 | 12.20 | 12.48 | 12.12 | 12.38 | 282,360 | +0.23(+1.89%) |
Nov 26, 2019 | 12.25 | 12.44 | 12.12 | 12.15 | 690,976 | -0.10(-0.83%) |
Nov 25, 2019 | 12.09 | 12.42 | 12.09 | 12.25 | 336,523 | +0.22(+1.83%) |
Nov 22, 2019 | 12.54 | 12.64 | 11.86 | 12.03 | 490,513 | -0.50(-3.96%) |
Nov 21, 2019 | 13.14 | 13.20 | 12.42 | 12.53 | 464,752 | -0.62(-4.68%) |
Nov 20, 2019 | 13.57 | 13.68 | 12.95 | 13.14 | 463,566 | -0.48(-3.51%) |
Nov 19, 2019 | 13.50 | 13.78 | 13.21 | 13.62 | 338,073 | +0.05(+0.34%) |
Nov 18, 2019 | 14.25 | 14.34 | 13.45 | 13.57 | 613,001 | -0.77(-5.38%) |
Nov 15, 2019 | 15.08 | 15.61 | 14.33 | 14.35 | 900,724 | -0.58(-3.88%) |
Nov 14, 2019 | 14.54 | 14.94 | 14.43 | 14.93 | 473,056 | +0.36(+2.46%) |
Nov 13, 2019 | 14.20 | 14.86 | 14.06 | 14.57 | 417,068 | +0.26(+1.80%) |
Nov 12, 2019 | 14.12 | 14.35 | 14.00 | 14.31 | 313,619 | +0.16(+1.10%) |
Nov 11, 2019 | 13.48 | 14.47 | 13.34 | 14.15 | 472,190 | +0.55(+4.05%) |
Nov 08, 2019 | 13.11 | 13.69 | 13.00 | 13.60 | 321,314 | +0.38(+2.85%) |
Nov 07, 2019 | 13.12 | 13.64 | 12.86 | 13.22 | 397,181 | +0.28(+2.13%) |
Nov 06, 2019 | 12.78 | 13.21 | 12.78 | 12.95 | 232,732 | -0.07(-0.57%) |
Nov 05, 2019 | 13.04 | 13.30 | 12.93 | 13.02 | 312,111 | -0.02(-0.14%) |
Nov 04, 2019 | 12.79 | 13.21 | 12.79 | 13.04 | 298,182 | +0.25(+1.94%) |
Nov 01, 2019 | 12.92 | 13.00 | 12.63 | 12.79 | 261,360 | -0.06(-0.50%) |
Oct 31, 2019 | 13.56 | 13.56 | 12.66 | 12.86 | 359,893 | -0.73(-5.35%) |
Oct 30, 2019 | 13.65 | 13.79 | 13.46 | 13.58 | 312,952 | -0.07(-0.54%) |
Oct 29, 2019 | 13.31 | 13.78 | 13.20 | 13.66 | 696,588 | +0.48(+3.63%) |
Oct 28, 2019 | 12.40 | 13.20 | 12.14 | 13.18 | 1,311,871 | +0.85(+6.94%) |
Oct 25, 2019 | 12.64 | 12.70 | 11.83 | 12.32 | 1,511,146 | +0.94(+8.23%) |
Oct 24, 2019 | 11.58 | 11.64 | 11.12 | 11.39 | 242,278 | -0.12(-1.04%) |
Oct 23, 2019 | 11.76 | 11.93 | 11.41 | 11.51 | 208,237 | -0.30(-2.57%) |
Oct 22, 2019 | 11.41 | 12.06 | 11.41 | 11.81 | 272,465 | +0.32(+2.80%) |
Oct 21, 2019 | 11.64 | 11.73 | 11.43 | 11.49 | 313,991 | +0.00(+0.00%) |
Oct 18, 2019 | 11.34 | 11.63 | 11.27 | 11.49 | 166,260 | +0.06(+0.56%) |
Oct 17, 2019 | 11.54 | 11.69 | 11.36 | 11.42 | 211,325 | -0.05(-0.40%) |
Oct 16, 2019 | 11.61 | 11.73 | 11.25 | 11.47 | 217,862 | -0.25(-2.12%) |
Oct 15, 2019 | 11.65 | 11.98 | 11.63 | 11.72 | 285,896 | +0.17(+1.43%) |
Oct 14, 2019 | 11.62 | 11.86 | 11.35 | 11.55 | 355,733 | -0.26(-2.18%) |
Oct 11, 2019 | 12.15 | 12.26 | 11.74 | 11.81 | 318,050 | -0.12(-1.00%) |
Oct 10, 2019 | 11.96 | 12.09 | 11.89 | 11.93 | 271,101 | +0.06(+0.54%) |
Oct 09, 2019 | 11.97 | 12.09 | 11.78 | 11.86 | 171,459 | +0.04(+0.31%) |
Oct 08, 2019 | 11.85 | 12.13 | 11.70 | 11.83 | 282,085 | -0.16(-1.30%) |
Oct 07, 2019 | 12.06 | 12.22 | 11.89 | 11.98 | 216,007 | -0.12(-0.99%) |
Oct 04, 2019 | 11.84 | 12.15 | 11.75 | 12.10 | 169,525 | +0.28(+2.33%) |
Oct 03, 2019 | 12.02 | 12.28 | 11.69 | 11.83 | 204,037 | -0.31(-2.57%) |
Oct 02, 2019 | 11.96 | 12.24 | 11.65 | 12.14 | 247,783 | +0.15(+1.23%) |