Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.94 | 18.10 | 16.88 | 18.10 | 8,500 | +0.74(+4.26%) |
Dec 30, 2019 | 17.20 | 17.44 | 16.82 | 17.36 | 10,247 | -0.12(-0.69%) |
Dec 27, 2019 | 17.22 | 17.59 | 17.22 | 17.48 | 3,300 | +0.26(+1.51%) |
Dec 26, 2019 | 17.44 | 17.50 | 17.02 | 17.22 | 3,596 | +0.12(+0.70%) |
Dec 24, 2019 | 17.16 | 17.28 | 16.98 | 17.10 | 3,600 | +0.30(+1.78%) |
Dec 23, 2019 | 16.74 | 16.98 | 16.62 | 16.80 | 1,716 | +0.03(+0.18%) |
Dec 20, 2019 | 17.00 | 17.00 | 16.70 | 16.77 | 8,250 | -0.55(-3.18%) |
Dec 19, 2019 | 17.10 | 17.32 | 16.96 | 17.32 | 11,680 | +0.15(+0.87%) |
Dec 18, 2019 | 16.52 | 17.90 | 16.48 | 17.17 | 15,578 | -0.33(-1.89%) |
Dec 17, 2019 | 17.24 | 17.50 | 17.12 | 17.50 | 8,954 | +0.12(+0.69%) |
Dec 16, 2019 | 16.70 | 17.73 | 16.70 | 17.38 | 12,856 | +1.24(+7.71%) |
Dec 13, 2019 | 14.92 | 16.26 | 14.92 | 16.14 | 35,850 | +1.78(+12.37%) |
Dec 12, 2019 | 13.58 | 14.56 | 13.58 | 14.36 | 16,306 | +0.66(+4.82%) |
Dec 11, 2019 | 13.66 | 13.70 | 13.44 | 13.70 | 22,354 | +0.56(+4.26%) |
Dec 10, 2019 | 13.60 | 13.60 | 13.00 | 13.14 | 4,278 | -0.09(-0.67%) |
Dec 09, 2019 | 12.88 | 13.60 | 12.88 | 13.23 | 14,584 | +0.83(+6.68%) |
Dec 06, 2019 | 12.58 | 12.58 | 12.26 | 12.40 | 3,300 | +0.16(+1.31%) |
Dec 05, 2019 | 12.80 | 12.80 | 12.06 | 12.24 | 17,597 | -0.56(-4.38%) |
Dec 04, 2019 | 12.42 | 12.98 | 12.42 | 12.80 | 14,199 | +0.58(+4.75%) |
Dec 03, 2019 | 12.38 | 12.38 | 12.00 | 12.22 | 6,115 | -0.24(-1.93%) |
Dec 02, 2019 | 12.46 | 12.82 | 12.46 | 12.46 | 5,318 | -0.28(-2.20%) |
Nov 29, 2019 | 13.06 | 13.06 | 12.66 | 12.74 | 5,100 | +0.06(+0.47%) |
Nov 27, 2019 | 12.56 | 12.73 | 12.49 | 12.68 | 7,300 | +0.18(+1.44%) |
Nov 26, 2019 | 13.30 | 13.30 | 12.46 | 12.50 | 15,854 | -0.70(-5.30%) |
Nov 25, 2019 | 13.18 | 13.30 | 12.98 | 13.20 | 3,778 | +0.04(+0.30%) |
Nov 22, 2019 | 12.68 | 13.16 | 12.68 | 13.16 | 15,100 | +0.62(+4.94%) |
Nov 21, 2019 | 12.66 | 12.76 | 12.32 | 12.54 | 8,201 | -0.14(-1.10%) |
Nov 20, 2019 | 12.70 | 12.84 | 12.58 | 12.68 | 9,705 | +0.18(+1.44%) |
Nov 19, 2019 | 12.76 | 12.86 | 12.40 | 12.50 | 6,776 | -0.20(-1.57%) |
Nov 18, 2019 | 13.04 | 13.16 | 12.70 | 12.70 | 4,045 | -0.32(-2.46%) |
Nov 15, 2019 | 13.00 | 13.19 | 12.95 | 13.02 | 1,500 | -0.02(-0.15%) |
Nov 14, 2019 | 13.00 | 13.12 | 13.00 | 13.04 | 2,414 | +0.14(+1.09%) |
Nov 13, 2019 | 12.80 | 12.94 | 12.68 | 12.90 | 2,853 | +0.06(+0.47%) |
Nov 12, 2019 | 12.80 | 13.16 | 12.80 | 12.84 | 3,094 | -0.04(-0.31%) |
Nov 11, 2019 | 13.28 | 13.30 | 12.88 | 12.88 | 4,192 | -0.24(-1.83%) |
Nov 08, 2019 | 13.42 | 13.42 | 13.11 | 13.12 | 1,550 | +0.20(+1.55%) |
Nov 07, 2019 | 12.86 | 13.40 | 12.75 | 12.92 | 85,066 | +0.22(+1.73%) |
Nov 06, 2019 | 12.78 | 12.84 | 12.54 | 12.70 | 31,969 | -0.98(-7.16%) |
Nov 05, 2019 | 13.84 | 13.94 | 13.56 | 13.68 | 10,589 | +0.00(+0.00%) |
Nov 04, 2019 | 13.62 | 13.86 | 13.50 | 13.68 | 96,358 | +0.32(+2.40%) |
Nov 01, 2019 | 13.62 | 13.78 | 13.29 | 13.36 | 22,250 | +0.26(+1.98%) |
Oct 31, 2019 | 13.72 | 14.00 | 13.02 | 13.10 | 14,767 | -0.10(-0.76%) |
Oct 30, 2019 | 13.32 | 13.48 | 12.98 | 13.20 | 17,080 | +0.14(+1.07%) |
Oct 29, 2019 | 12.74 | 13.06 | 12.74 | 13.06 | 7,578 | -0.20(-1.51%) |
Oct 28, 2019 | 13.44 | 13.60 | 13.09 | 13.26 | 18,646 | +0.10(+0.76%) |
Oct 25, 2019 | 13.18 | 13.20 | 13.06 | 13.16 | 5,800 | +0.42(+3.30%) |
Oct 24, 2019 | 13.10 | 13.10 | 12.70 | 12.74 | 8,488 | -0.34(-2.60%) |
Oct 23, 2019 | 12.90 | 13.48 | 12.90 | 13.08 | 10,068 | +0.22(+1.71%) |
Oct 22, 2019 | 13.22 | 13.30 | 12.86 | 12.86 | 3,229 | -0.34(-2.58%) |
Oct 21, 2019 | 13.82 | 13.88 | 13.14 | 13.20 | 72,328 | +0.40(+3.12%) |
Oct 18, 2019 | 12.44 | 13.18 | 12.44 | 12.80 | 20,800 | +0.82(+6.84%) |
Oct 17, 2019 | 12.02 | 12.20 | 11.82 | 11.98 | 8,088 | -0.02(-0.17%) |
Oct 16, 2019 | 11.36 | 12.00 | 11.36 | 12.00 | 11,634 | +0.18(+1.52%) |
Oct 15, 2019 | 11.60 | 11.84 | 11.44 | 11.82 | 4,735 | -0.02(-0.17%) |
Oct 14, 2019 | 12.10 | 12.14 | 11.60 | 11.84 | 13,445 | -0.46(-3.74%) |
Oct 11, 2019 | 12.40 | 12.72 | 12.30 | 12.30 | 37,900 | +0.90(+7.89%) |
Oct 10, 2019 | 10.98 | 11.70 | 10.98 | 11.40 | 33,494 | +0.84(+7.95%) |
Oct 09, 2019 | 9.760 | 10.74 | 9.760 | 10.56 | 22,937 | +1.16(+12.34%) |
Oct 08, 2019 | 9.420 | 9.540 | 9.380 | 9.400 | 3,517 | -0.18(-1.88%) |
Oct 07, 2019 | 9.660 | 9.947 | 9.560 | 9.580 | 2,083 | -0.14(-1.44%) |
Oct 04, 2019 | 9.700 | 9.990 | 9.640 | 9.720 | 22,850 | +0.22(+2.32%) |
Oct 03, 2019 | 9.420 | 10.16 | 9.200 | 9.500 | 42,938 | +0.19(+2.04%) |
Oct 02, 2019 | 9.640 | 9.640 | 9.240 | 9.310 | 11,665 | -0.73(-7.27%) |