Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.11 | 10.33 | 10.06 | 10.29 | 373,475 | +0.17(+1.65%) |
Dec 30, 2019 | 9.859 | 10.13 | 9.721 | 10.12 | 259,758 | +0.27(+2.79%) |
Dec 27, 2019 | 10.07 | 10.17 | 9.819 | 9.849 | 180,921 | -0.23(-2.24%) |
Dec 26, 2019 | 10.18 | 10.33 | 9.996 | 10.07 | 125,888 | -0.12(-1.15%) |
Dec 24, 2019 | 10.33 | 10.37 | 10.18 | 10.19 | 73,674 | -0.12(-1.14%) |
Dec 23, 2019 | 10.19 | 10.34 | 10.05 | 10.31 | 125,396 | +0.12(+1.15%) |
Dec 20, 2019 | 10.16 | 10.26 | 10.09 | 10.19 | 306,025 | +0.03(+0.29%) |
Dec 19, 2019 | 10.23 | 10.30 | 10.11 | 10.16 | 144,288 | -0.10(-0.96%) |
Dec 18, 2019 | 10.31 | 10.38 | 10.11 | 10.26 | 171,165 | -0.05(-0.48%) |
Dec 17, 2019 | 10.36 | 10.43 | 10.14 | 10.31 | 173,593 | -0.05(-0.47%) |
Dec 16, 2019 | 10.29 | 10.53 | 10.29 | 10.36 | 103,297 | +0.08(+0.76%) |
Dec 13, 2019 | 10.51 | 10.52 | 10.24 | 10.28 | 188,268 | -0.23(-2.15%) |
Dec 12, 2019 | 10.22 | 10.55 | 10.12 | 10.51 | 129,618 | +0.25(+2.49%) |
Dec 11, 2019 | 10.28 | 10.40 | 10.20 | 10.25 | 130,142 | +0.02(+0.19%) |
Dec 10, 2019 | 10.27 | 10.30 | 9.947 | 10.23 | 302,422 | -0.07(-0.67%) |
Dec 09, 2019 | 10.33 | 10.41 | 10.05 | 10.30 | 311,821 | +0.00(+0.00%) |
Dec 06, 2019 | 10.16 | 10.45 | 10.16 | 10.30 | 203,166 | +0.15(+1.45%) |
Dec 05, 2019 | 9.957 | 10.43 | 9.908 | 10.15 | 266,596 | +0.20(+1.97%) |
Dec 04, 2019 | 9.917 | 10.13 | 9.810 | 9.957 | 220,398 | +0.00(+0.00%) |
Dec 03, 2019 | 10.09 | 10.13 | 9.917 | 9.957 | 216,350 | -0.13(-1.26%) |
Dec 02, 2019 | 9.908 | 10.21 | 9.908 | 10.08 | 257,669 | +0.12(+1.18%) |
Nov 29, 2019 | 10.05 | 10.16 | 9.917 | 9.966 | 98,471 | -0.18(-1.74%) |
Nov 27, 2019 | 10.07 | 10.30 | 9.957 | 10.14 | 193,064 | +0.07(+0.68%) |
Nov 26, 2019 | 9.829 | 10.40 | 9.775 | 10.07 | 255,772 | +0.16(+1.58%) |
Nov 25, 2019 | 10.69 | 10.85 | 9.908 | 9.917 | 330,993 | -0.47(-4.53%) |
Nov 22, 2019 | 10.02 | 10.41 | 9.995 | 10.39 | 374,032 | +0.48(+4.83%) |
Nov 21, 2019 | 10.08 | 10.15 | 9.775 | 9.909 | 400,436 | -0.19(-1.90%) |
Nov 20, 2019 | 9.813 | 10.16 | 9.641 | 10.10 | 653,608 | +0.29(+2.98%) |
Nov 19, 2019 | 9.842 | 10.03 | 9.756 | 9.809 | 278,182 | +0.04(+0.44%) |
Nov 18, 2019 | 9.450 | 9.785 | 9.201 | 9.766 | 276,542 | +0.32(+3.34%) |
Nov 15, 2019 | 9.804 | 9.852 | 9.301 | 9.450 | 349,800 | -0.41(-4.17%) |
Nov 14, 2019 | 10.15 | 10.23 | 9.679 | 9.861 | 467,141 | -0.44(-4.28%) |
Nov 13, 2019 | 11.36 | 11.36 | 8.779 | 10.30 | 845,098 | -1.66(-13.85%) |
Nov 12, 2019 | 12.29 | 12.55 | 11.93 | 11.96 | 386,623 | -0.25(-2.04%) |
Nov 11, 2019 | 12.35 | 12.46 | 12.16 | 12.21 | 454,193 | -0.08(-0.62%) |
Nov 08, 2019 | 12.50 | 12.56 | 12.12 | 12.28 | 181,637 | -0.24(-1.91%) |
Nov 07, 2019 | 12.93 | 12.98 | 12.43 | 12.52 | 220,573 | -0.30(-2.32%) |
Nov 06, 2019 | 13.12 | 13.16 | 12.66 | 12.82 | 174,775 | -0.11(-0.89%) |
Nov 05, 2019 | 13.20 | 13.25 | 12.87 | 12.93 | 133,856 | +0.08(+0.63%) |
Nov 04, 2019 | 13.40 | 13.40 | 12.54 | 12.85 | 433,675 | -0.40(-3.00%) |
Nov 01, 2019 | 13.25 | 13.37 | 13.17 | 13.25 | 70,189 | +0.01(+0.07%) |
Oct 31, 2019 | 13.51 | 13.61 | 12.95 | 13.24 | 140,919 | -0.21(-1.57%) |
Oct 30, 2019 | 13.44 | 13.71 | 13.38 | 13.45 | 250,452 | +0.08(+0.57%) |
Oct 29, 2019 | 13.45 | 13.46 | 13.31 | 13.37 | 127,627 | -0.05(-0.36%) |
Oct 28, 2019 | 13.39 | 13.51 | 13.29 | 13.42 | 148,235 | +0.07(+0.50%) |
Oct 25, 2019 | 13.38 | 13.61 | 13.26 | 13.36 | 181,323 | -0.09(-0.64%) |
Oct 24, 2019 | 13.71 | 13.73 | 13.38 | 13.44 | 108,848 | -0.16(-1.20%) |
Oct 23, 2019 | 13.52 | 13.76 | 13.40 | 13.60 | 449,177 | +0.12(+0.92%) |
Oct 22, 2019 | 13.39 | 13.66 | 13.39 | 13.48 | 117,484 | +0.10(+0.72%) |
Oct 21, 2019 | 13.36 | 13.50 | 13.21 | 13.38 | 90,236 | +0.05(+0.36%) |
Oct 18, 2019 | 13.22 | 13.53 | 13.22 | 13.34 | 137,559 | +0.05(+0.36%) |
Oct 17, 2019 | 13.37 | 13.51 | 13.13 | 13.29 | 112,772 | -0.01(-0.07%) |
Oct 16, 2019 | 13.23 | 13.35 | 12.97 | 13.30 | 152,639 | -0.07(-0.54%) |
Oct 15, 2019 | 13.06 | 13.41 | 12.98 | 13.37 | 120,965 | +0.29(+2.23%) |
Oct 14, 2019 | 12.98 | 13.21 | 12.88 | 13.08 | 80,919 | +0.14(+1.11%) |
Oct 11, 2019 | 12.83 | 13.13 | 12.83 | 12.93 | 75,203 | +0.16(+1.27%) |
Oct 10, 2019 | 12.79 | 12.87 | 12.60 | 12.77 | 80,753 | +0.02(+0.15%) |
Oct 09, 2019 | 12.60 | 12.82 | 12.60 | 12.75 | 78,708 | +0.17(+1.37%) |
Oct 08, 2019 | 12.49 | 12.73 | 12.37 | 12.58 | 156,650 | -0.06(-0.45%) |
Oct 07, 2019 | 13.17 | 13.29 | 12.47 | 12.64 | 192,513 | -0.65(-4.90%) |
Oct 04, 2019 | 13.01 | 13.32 | 12.93 | 13.29 | 83,977 | +0.26(+1.98%) |
Oct 03, 2019 | 13.15 | 13.32 | 12.83 | 13.03 | 126,492 | -0.09(-0.66%) |
Oct 02, 2019 | 13.21 | 13.35 | 12.97 | 13.12 | 182,409 | -0.05(-0.36%) |