Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.88 | 11.31 | 10.84 | 11.11 | 11,197,071 | +0.17(+1.51%) |
Dec 30, 2019 | 10.88 | 11.16 | 10.86 | 10.94 | 11,478,226 | +0.10(+0.90%) |
Dec 27, 2019 | 11.02 | 11.06 | 10.80 | 10.84 | 14,969,529 | -0.28(-2.54%) |
Dec 26, 2019 | 11.68 | 11.69 | 11.02 | 11.13 | 17,570,948 | -0.45(-3.87%) |
Dec 24, 2019 | 11.49 | 11.85 | 11.48 | 11.57 | 8,418,787 | +0.08(+0.68%) |
Dec 23, 2019 | 11.55 | 11.71 | 11.39 | 11.50 | 13,887,536 | -0.11(-0.92%) |
Dec 20, 2019 | 12.07 | 12.16 | 11.52 | 11.60 | 44,085,984 | -1.40(-10.78%) |
Dec 19, 2019 | 13.30 | 13.55 | 12.91 | 13.00 | 12,558,750 | -0.24(-1.84%) |
Dec 18, 2019 | 13.10 | 13.33 | 12.89 | 13.25 | 10,545,525 | +0.13(+0.96%) |
Dec 17, 2019 | 12.83 | 13.27 | 12.71 | 13.12 | 13,437,528 | +0.29(+2.28%) |
Dec 16, 2019 | 13.40 | 13.59 | 12.76 | 12.83 | 19,415,864 | -0.52(-3.87%) |
Dec 13, 2019 | 13.85 | 13.98 | 13.25 | 13.34 | 14,579,031 | -0.51(-3.65%) |
Dec 12, 2019 | 13.37 | 14.04 | 13.24 | 13.85 | 14,188,349 | +0.32(+2.37%) |
Dec 11, 2019 | 13.58 | 14.13 | 13.48 | 13.53 | 13,547,281 | +0.01(+0.07%) |
Dec 10, 2019 | 13.63 | 13.73 | 13.37 | 13.52 | 10,837,468 | -0.19(-1.42%) |
Dec 09, 2019 | 13.73 | 14.06 | 13.65 | 13.71 | 12,038,374 | +0.15(+1.08%) |
Dec 06, 2019 | 13.22 | 13.74 | 13.22 | 13.57 | 15,856,550 | +0.59(+4.58%) |
Dec 05, 2019 | 13.08 | 13.12 | 12.67 | 12.97 | 9,934,810 | -0.01(-0.08%) |
Dec 04, 2019 | 12.91 | 13.38 | 12.82 | 12.98 | 13,779,264 | +0.19(+1.52%) |
Dec 03, 2019 | 12.95 | 12.95 | 12.41 | 12.79 | 15,254,377 | -0.52(-3.88%) |
Dec 02, 2019 | 12.93 | 13.35 | 12.83 | 13.31 | 12,884,186 | +0.54(+4.19%) |
Nov 29, 2019 | 13.37 | 13.38 | 12.19 | 12.77 | 24,977,126 | -0.79(-5.82%) |
Nov 27, 2019 | 13.24 | 13.56 | 13.21 | 13.56 | 7,469,097 | +0.29(+2.20%) |
Nov 26, 2019 | 13.45 | 13.57 | 13.25 | 13.27 | 8,561,713 | -0.16(-1.16%) |
Nov 25, 2019 | 13.20 | 13.62 | 13.06 | 13.42 | 11,827,050 | +0.32(+2.45%) |
Nov 22, 2019 | 12.71 | 13.33 | 12.65 | 13.10 | 12,840,947 | +0.56(+4.50%) |
Nov 21, 2019 | 12.51 | 12.75 | 12.23 | 12.54 | 7,704,533 | +0.10(+0.78%) |
Nov 20, 2019 | 12.33 | 12.86 | 12.25 | 12.44 | 12,158,302 | -0.05(-0.39%) |
Nov 19, 2019 | 13.06 | 13.10 | 12.40 | 12.49 | 9,535,550 | -0.44(-3.39%) |
Nov 18, 2019 | 12.70 | 13.05 | 12.54 | 12.93 | 9,152,525 | +0.19(+1.53%) |
Nov 15, 2019 | 12.78 | 13.12 | 12.61 | 12.73 | 8,696,893 | +0.17(+1.32%) |
Nov 14, 2019 | 12.92 | 13.18 | 12.39 | 12.57 | 13,338,838 | -0.50(-3.80%) |
Nov 13, 2019 | 13.14 | 13.46 | 12.99 | 13.06 | 10,559,307 | -0.30(-2.26%) |
Nov 12, 2019 | 13.33 | 13.66 | 13.17 | 13.36 | 11,582,927 | -0.02(-0.14%) |
Nov 11, 2019 | 12.94 | 13.40 | 12.74 | 13.38 | 11,696,509 | +0.22(+1.69%) |
Nov 08, 2019 | 13.00 | 13.27 | 12.82 | 13.16 | 9,464,305 | +0.01(+0.07%) |
Nov 07, 2019 | 12.85 | 13.32 | 12.66 | 13.15 | 17,391,152 | +0.70(+5.61%) |
Nov 06, 2019 | 12.61 | 12.91 | 12.44 | 12.45 | 11,226,641 | -0.25(-1.99%) |
Nov 05, 2019 | 13.03 | 13.07 | 12.63 | 12.71 | 13,884,687 | -0.19(-1.50%) |
Nov 04, 2019 | 13.01 | 13.19 | 12.64 | 12.90 | 17,848,196 | +0.09(+0.68%) |
Nov 01, 2019 | 11.93 | 13.36 | 11.88 | 12.81 | 48,361,280 | +1.65(+14.77%) |
Oct 31, 2019 | 11.34 | 11.63 | 11.09 | 11.16 | 13,998,628 | -0.48(-4.16%) |
Oct 30, 2019 | 11.76 | 11.81 | 11.41 | 11.65 | 10,806,234 | -0.20(-1.72%) |
Oct 29, 2019 | 11.86 | 12.09 | 11.62 | 11.85 | 11,508,615 | -0.09(-0.73%) |
Oct 28, 2019 | 11.53 | 12.18 | 11.53 | 11.94 | 18,866,790 | +0.58(+5.12%) |
Oct 25, 2019 | 10.91 | 11.53 | 10.90 | 11.36 | 18,909,020 | +0.43(+3.90%) |
Oct 24, 2019 | 10.95 | 10.99 | 10.48 | 10.93 | 13,955,171 | +0.10(+0.89%) |
Oct 23, 2019 | 10.91 | 11.22 | 10.63 | 10.83 | 18,371,540 | -0.05(-0.44%) |
Oct 22, 2019 | 10.45 | 10.90 | 10.08 | 10.88 | 18,940,490 | +0.56(+5.45%) |
Oct 21, 2019 | 10.57 | 10.79 | 10.28 | 10.32 | 13,780,956 | -0.08(-0.75%) |
Oct 18, 2019 | 10.27 | 10.55 | 10.21 | 10.40 | 13,461,030 | +0.09(+0.85%) |
Oct 17, 2019 | 10.08 | 10.33 | 9.970 | 10.31 | 32,374,636 | +0.15(+1.43%) |
Oct 16, 2019 | 10.71 | 11.05 | 10.10 | 10.16 | 37,719,132 | -0.92(-8.31%) |
Oct 15, 2019 | 10.74 | 11.40 | 10.49 | 11.09 | 16,499,879 | +0.26(+2.42%) |
Oct 14, 2019 | 10.82 | 11.06 | 10.67 | 10.82 | 12,372,938 | -0.17(-1.59%) |
Oct 11, 2019 | 10.01 | 11.17 | 10.01 | 11.00 | 34,260,868 | +1.16(+11.83%) |
Oct 10, 2019 | 9.902 | 10.27 | 9.718 | 9.834 | 26,514,498 | +0.05(+0.50%) |
Oct 09, 2019 | 10.58 | 10.62 | 9.631 | 9.786 | 35,403,604 | -0.91(-8.52%) |
Oct 08, 2019 | 10.44 | 10.84 | 10.40 | 10.70 | 10,670,862 | +0.11(+1.01%) |
Oct 07, 2019 | 10.37 | 10.91 | 10.34 | 10.59 | 11,817,974 | +0.15(+1.39%) |
Oct 04, 2019 | 10.53 | 10.61 | 10.14 | 10.45 | 11,241,189 | -0.02(-0.19%) |
Oct 03, 2019 | 10.58 | 10.78 | 10.23 | 10.46 | 12,512,834 | -0.15(-1.37%) |
Oct 02, 2019 | 11.21 | 11.24 | 10.40 | 10.61 | 23,297,750 | -0.96(-8.30%) |