Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.44 | 12.74 | 12.35 | 12.71 | 7,508,259 | +0.15(+1.19%) |
Dec 30, 2019 | 12.65 | 12.73 | 12.53 | 12.56 | 6,948,583 | -0.06(-0.44%) |
Dec 27, 2019 | 12.87 | 12.87 | 12.59 | 12.62 | 7,892,129 | -0.20(-1.53%) |
Dec 26, 2019 | 12.90 | 13.00 | 12.79 | 12.81 | 7,830,263 | +0.07(+0.51%) |
Dec 24, 2019 | 12.73 | 12.85 | 12.69 | 12.75 | 4,342,968 | +0.06(+0.44%) |
Dec 23, 2019 | 12.35 | 12.73 | 12.34 | 12.69 | 10,714,891 | +0.33(+2.65%) |
Dec 20, 2019 | 12.43 | 12.44 | 12.24 | 12.36 | 22,046,144 | +0.03(+0.23%) |
Dec 19, 2019 | 12.51 | 12.61 | 12.31 | 12.34 | 11,947,766 | -0.22(-1.79%) |
Dec 18, 2019 | 12.48 | 12.68 | 12.45 | 12.56 | 13,274,661 | +0.05(+0.37%) |
Dec 17, 2019 | 12.24 | 12.57 | 12.21 | 12.51 | 12,667,185 | +0.22(+1.83%) |
Dec 16, 2019 | 12.04 | 12.38 | 12.04 | 12.29 | 10,989,778 | +0.38(+3.22%) |
Dec 13, 2019 | 12.30 | 12.38 | 11.90 | 11.91 | 10,351,114 | -0.29(-2.38%) |
Dec 12, 2019 | 11.85 | 12.24 | 11.80 | 12.20 | 11,546,450 | +0.39(+3.33%) |
Dec 11, 2019 | 11.75 | 11.88 | 11.75 | 11.80 | 8,537,888 | +0.02(+0.16%) |
Dec 10, 2019 | 11.78 | 11.94 | 11.70 | 11.78 | 8,934,393 | +0.00(+0.00%) |
Dec 09, 2019 | 11.55 | 11.88 | 11.50 | 11.78 | 9,682,500 | +0.13(+1.13%) |
Dec 06, 2019 | 11.32 | 11.70 | 11.29 | 11.65 | 11,879,219 | +0.38(+3.40%) |
Dec 05, 2019 | 11.47 | 11.54 | 11.19 | 11.27 | 11,123,705 | -0.12(-1.07%) |
Dec 04, 2019 | 11.19 | 11.50 | 11.14 | 11.39 | 13,352,678 | +0.38(+3.49%) |
Dec 03, 2019 | 10.99 | 11.11 | 10.83 | 11.01 | 11,347,132 | -0.19(-1.67%) |
Dec 02, 2019 | 11.04 | 11.26 | 10.97 | 11.19 | 13,500,784 | +0.29(+2.66%) |
Nov 29, 2019 | 10.93 | 11.01 | 10.77 | 10.90 | 7,901,103 | -0.22(-1.94%) |
Nov 27, 2019 | 11.08 | 11.17 | 10.89 | 11.12 | 10,631,030 | +0.05(+0.42%) |
Nov 26, 2019 | 11.34 | 11.34 | 11.04 | 11.07 | 20,250,246 | -0.26(-2.31%) |
Nov 25, 2019 | 11.34 | 11.44 | 11.19 | 11.33 | 19,511,632 | -0.08(-0.74%) |
Nov 22, 2019 | 11.17 | 11.44 | 11.12 | 11.42 | 16,830,202 | +0.29(+2.61%) |
Nov 21, 2019 | 11.01 | 11.14 | 10.88 | 11.13 | 11,931,106 | +0.19(+1.71%) |
Nov 20, 2019 | 10.75 | 11.19 | 10.66 | 10.94 | 14,810,403 | +0.22(+2.01%) |
Nov 19, 2019 | 10.93 | 10.99 | 10.66 | 10.73 | 10,345,296 | -0.25(-2.30%) |
Nov 18, 2019 | 11.14 | 11.17 | 10.83 | 10.98 | 10,389,329 | -0.30(-2.65%) |
Nov 15, 2019 | 11.15 | 11.43 | 11.15 | 11.28 | 9,832,803 | +0.20(+1.77%) |
Nov 14, 2019 | 11.11 | 11.32 | 11.03 | 11.08 | 10,155,569 | +0.02(+0.17%) |
Nov 13, 2019 | 11.07 | 11.28 | 11.01 | 11.06 | 12,619,147 | -0.13(-1.17%) |
Nov 12, 2019 | 11.37 | 11.52 | 11.10 | 11.19 | 13,185,491 | -0.14(-1.23%) |
Nov 11, 2019 | 11.44 | 11.51 | 11.25 | 11.33 | 12,731,555 | -0.34(-2.95%) |
Nov 08, 2019 | 11.49 | 11.70 | 11.18 | 11.68 | 16,702,590 | -0.03(-0.24%) |
Nov 07, 2019 | 11.75 | 11.80 | 11.30 | 11.71 | 17,182,864 | +0.35(+3.12%) |
Nov 06, 2019 | 11.71 | 11.84 | 11.30 | 11.35 | 19,941,384 | -0.43(-3.64%) |
Nov 05, 2019 | 11.79 | 12.09 | 11.75 | 11.78 | 15,043,005 | +0.11(+0.96%) |
Nov 04, 2019 | 11.48 | 11.73 | 11.45 | 11.67 | 14,295,843 | +0.44(+3.90%) |
Nov 01, 2019 | 10.86 | 11.27 | 10.83 | 11.23 | 13,504,601 | +0.48(+4.51%) |
Oct 31, 2019 | 10.74 | 10.82 | 10.47 | 10.75 | 12,330,175 | -0.03(-0.26%) |
Oct 30, 2019 | 11.25 | 11.27 | 10.74 | 10.77 | 11,985,666 | -0.42(-3.75%) |
Oct 29, 2019 | 10.99 | 11.34 | 10.80 | 11.19 | 9,637,903 | +0.07(+0.59%) |
Oct 28, 2019 | 11.23 | 11.36 | 11.04 | 11.13 | 8,031,978 | -0.04(-0.33%) |
Oct 25, 2019 | 11.10 | 11.21 | 10.92 | 11.17 | 10,871,190 | +0.04(+0.33%) |
Oct 24, 2019 | 11.29 | 11.32 | 10.89 | 11.13 | 8,858,596 | -0.07(-0.58%) |
Oct 23, 2019 | 10.91 | 11.37 | 10.75 | 11.19 | 10,346,042 | +0.26(+2.39%) |
Oct 22, 2019 | 10.76 | 11.16 | 10.62 | 10.93 | 9,965,602 | +0.19(+1.73%) |
Oct 21, 2019 | 10.53 | 10.76 | 10.47 | 10.75 | 7,904,649 | +0.21(+2.03%) |
Oct 18, 2019 | 10.76 | 10.90 | 10.49 | 10.53 | 13,480,138 | -0.23(-2.16%) |
Oct 17, 2019 | 10.88 | 10.90 | 10.59 | 10.76 | 10,521,996 | -0.07(-0.60%) |
Oct 16, 2019 | 11.02 | 11.14 | 10.83 | 10.83 | 8,653,466 | -0.21(-1.86%) |
Oct 15, 2019 | 10.89 | 11.19 | 10.82 | 11.04 | 11,836,189 | +0.06(+0.51%) |
Oct 14, 2019 | 10.75 | 11.08 | 10.60 | 10.98 | 13,598,119 | +0.04(+0.34%) |
Oct 11, 2019 | 10.76 | 11.04 | 10.75 | 10.94 | 11,081,592 | +0.32(+2.98%) |
Oct 10, 2019 | 10.47 | 10.71 | 10.43 | 10.63 | 11,537,745 | +0.20(+1.88%) |
Oct 09, 2019 | 10.50 | 10.60 | 10.31 | 10.43 | 11,304,539 | +0.09(+0.90%) |
Oct 08, 2019 | 10.49 | 10.61 | 10.34 | 10.34 | 11,225,264 | -0.30(-2.81%) |
Oct 07, 2019 | 10.77 | 10.85 | 10.56 | 10.63 | 14,228,173 | -0.14(-1.30%) |
Oct 04, 2019 | 10.79 | 10.90 | 10.55 | 10.77 | 11,536,517 | -0.09(-0.86%) |
Oct 03, 2019 | 10.40 | 10.91 | 10.32 | 10.87 | 13,269,304 | +0.34(+3.19%) |
Oct 02, 2019 | 10.94 | 11.02 | 10.51 | 10.53 | 16,591,610 | -0.46(-4.16%) |