Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.73 | 11.87 | 11.54 | 11.80 | 182,400 | +0.06(+0.47%) |
Dec 30, 2019 | 11.65 | 11.85 | 11.50 | 11.74 | 206,999 | +0.14(+1.21%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.50 | 11.61 | 387,700 | +0.09(+0.74%) |
Dec 26, 2019 | 11.51 | 11.65 | 11.31 | 11.52 | 179,296 | +0.01(+0.09%) |
Dec 24, 2019 | 11.83 | 11.96 | 11.49 | 11.51 | 89,800 | -0.29(-2.46%) |
Dec 23, 2019 | 12.01 | 12.02 | 11.72 | 11.80 | 196,656 | -0.21(-1.79%) |
Dec 20, 2019 | 12.25 | 12.31 | 11.86 | 12.02 | 698,600 | -0.23(-1.92%) |
Dec 19, 2019 | 12.37 | 12.58 | 12.21 | 12.25 | 359,578 | -0.13(-1.05%) |
Dec 18, 2019 | 12.22 | 12.43 | 12.01 | 12.38 | 507,226 | +0.09(+0.73%) |
Dec 17, 2019 | 11.65 | 12.47 | 11.35 | 12.29 | 593,709 | +1.20(+10.87%) |
Dec 16, 2019 | 11.08 | 11.33 | 10.98 | 11.09 | 467,252 | +0.01(+0.05%) |
Dec 13, 2019 | 11.01 | 11.19 | 10.85 | 11.08 | 357,300 | +0.05(+0.45%) |
Dec 12, 2019 | 11.03 | 11.20 | 10.56 | 11.03 | 676,246 | +0.00(+0.00%) |
Dec 11, 2019 | 12.71 | 12.75 | 10.80 | 11.03 | 1,060,034 | -1.00(-8.31%) |
Dec 10, 2019 | 12.11 | 12.17 | 11.83 | 12.03 | 730,464 | -0.08(-0.66%) |
Dec 09, 2019 | 11.57 | 12.19 | 11.55 | 12.11 | 456,694 | +0.49(+4.22%) |
Dec 06, 2019 | 11.30 | 11.68 | 11.30 | 11.62 | 367,400 | +0.41(+3.70%) |
Dec 05, 2019 | 11.28 | 11.53 | 11.06 | 11.21 | 386,428 | -0.04(-0.31%) |
Dec 04, 2019 | 10.90 | 11.38 | 10.85 | 11.24 | 360,095 | +0.38(+3.55%) |
Dec 03, 2019 | 10.60 | 10.90 | 10.54 | 10.86 | 289,545 | +0.12(+1.07%) |
Dec 02, 2019 | 11.03 | 11.03 | 10.61 | 10.74 | 289,221 | -0.30(-2.72%) |
Nov 29, 2019 | 11.13 | 11.20 | 10.94 | 11.04 | 96,400 | -0.09(-0.81%) |
Nov 27, 2019 | 11.25 | 11.29 | 10.80 | 11.13 | 288,000 | -0.05(-0.45%) |
Nov 26, 2019 | 11.46 | 11.54 | 11.17 | 11.18 | 176,394 | -0.34(-2.95%) |
Nov 25, 2019 | 11.48 | 11.71 | 11.47 | 11.52 | 146,853 | +0.26(+2.31%) |
Nov 22, 2019 | 11.11 | 11.31 | 11.00 | 11.26 | 165,400 | +0.32(+2.93%) |
Nov 21, 2019 | 11.05 | 11.09 | 10.77 | 10.94 | 144,888 | -0.09(-0.82%) |
Nov 20, 2019 | 11.31 | 11.33 | 11.02 | 11.03 | 250,639 | -0.37(-3.25%) |
Nov 19, 2019 | 11.24 | 11.47 | 11.09 | 11.40 | 201,103 | +0.09(+0.80%) |
Nov 18, 2019 | 11.34 | 11.48 | 11.18 | 11.31 | 127,886 | -0.04(-0.35%) |
Nov 15, 2019 | 11.27 | 11.35 | 11.01 | 11.35 | 211,700 | +0.16(+1.43%) |
Nov 14, 2019 | 11.26 | 11.29 | 11.13 | 11.19 | 121,597 | -0.02(-0.18%) |
Nov 13, 2019 | 11.23 | 11.23 | 10.98 | 11.21 | 263,332 | -0.11(-0.97%) |
Nov 12, 2019 | 11.53 | 11.71 | 11.26 | 11.32 | 288,777 | -0.18(-1.57%) |
Nov 11, 2019 | 11.36 | 11.53 | 11.14 | 11.50 | 250,765 | +0.08(+0.70%) |
Nov 08, 2019 | 11.68 | 11.73 | 11.36 | 11.42 | 196,200 | -0.32(-2.73%) |
Nov 07, 2019 | 11.52 | 11.76 | 11.52 | 11.74 | 163,388 | +0.23(+2.00%) |
Nov 06, 2019 | 11.94 | 11.97 | 11.51 | 11.51 | 293,203 | -0.44(-3.68%) |
Nov 05, 2019 | 11.51 | 12.02 | 11.51 | 11.95 | 412,727 | +0.44(+3.82%) |
Nov 04, 2019 | 11.47 | 11.59 | 11.38 | 11.51 | 294,725 | +0.14(+1.23%) |
Nov 01, 2019 | 10.82 | 11.51 | 10.66 | 11.37 | 278,800 | +0.61(+5.67%) |
Oct 31, 2019 | 10.99 | 11.05 | 10.68 | 10.76 | 336,403 | -0.36(-3.19%) |
Oct 30, 2019 | 10.45 | 11.18 | 10.45 | 11.12 | 634,607 | +0.70(+6.67%) |
Oct 29, 2019 | 10.51 | 10.63 | 10.33 | 10.42 | 288,871 | -0.11(-1.04%) |
Oct 28, 2019 | 10.58 | 10.89 | 10.53 | 10.53 | 244,545 | +0.05(+0.48%) |
Oct 25, 2019 | 10.40 | 10.67 | 10.35 | 10.48 | 266,900 | +0.11(+1.06%) |
Oct 24, 2019 | 11.03 | 11.04 | 10.28 | 10.37 | 263,972 | -0.54(-4.91%) |
Oct 23, 2019 | 10.59 | 10.97 | 10.49 | 10.90 | 351,330 | +0.29(+2.68%) |
Oct 22, 2019 | 10.88 | 10.93 | 10.50 | 10.62 | 268,172 | -0.26(-2.39%) |
Oct 21, 2019 | 10.99 | 11.25 | 10.77 | 10.88 | 329,623 | +0.04(+0.32%) |
Oct 18, 2019 | 10.69 | 11.13 | 10.60 | 10.85 | 305,700 | +0.08(+0.70%) |
Oct 17, 2019 | 9.940 | 10.85 | 9.940 | 10.77 | 396,930 | +0.84(+8.46%) |
Oct 16, 2019 | 9.900 | 10.01 | 9.830 | 9.930 | 151,153 | +0.03(+0.30%) |
Oct 15, 2019 | 9.910 | 10.12 | 9.720 | 9.900 | 302,955 | +0.05(+0.51%) |
Oct 14, 2019 | 10.24 | 10.24 | 9.630 | 9.850 | 387,866 | -0.42(-4.09%) |
Oct 11, 2019 | 10.28 | 10.46 | 10.13 | 10.27 | 268,200 | +0.11(+1.08%) |
Oct 10, 2019 | 10.55 | 10.63 | 10.02 | 10.16 | 355,333 | -0.34(-3.24%) |
Oct 09, 2019 | 10.61 | 10.67 | 10.46 | 10.50 | 445,260 | -0.04(-0.43%) |
Oct 08, 2019 | 10.48 | 10.62 | 10.42 | 10.54 | 404,314 | -0.02(-0.14%) |
Oct 07, 2019 | 10.37 | 10.74 | 10.35 | 10.56 | 505,128 | +0.14(+1.34%) |
Oct 04, 2019 | 10.10 | 10.43 | 10.10 | 10.42 | 331,100 | +0.30(+2.96%) |
Oct 03, 2019 | 9.660 | 10.16 | 9.365 | 10.12 | 497,575 | +0.46(+4.76%) |
Oct 02, 2019 | 9.990 | 10.01 | 9.630 | 9.660 | 378,018 | -0.43(-4.26%) |