Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.62 | 12.22 | 11.62 | 12.13 | 174,000 | +0.51(+4.39%) |
Dec 30, 2019 | 11.68 | 11.93 | 11.36 | 11.62 | 159,182 | -0.09(-0.77%) |
Dec 27, 2019 | 11.82 | 11.95 | 11.62 | 11.71 | 204,100 | -0.08(-0.68%) |
Dec 26, 2019 | 11.70 | 11.89 | 11.70 | 11.79 | 382,372 | +0.09(+0.77%) |
Dec 24, 2019 | 11.64 | 11.80 | 11.64 | 11.70 | 83,500 | +0.01(+0.09%) |
Dec 23, 2019 | 11.70 | 11.92 | 11.58 | 11.69 | 257,081 | -0.02(-0.17%) |
Dec 20, 2019 | 11.88 | 12.02 | 11.71 | 11.71 | 264,200 | -0.10(-0.85%) |
Dec 19, 2019 | 12.12 | 12.35 | 11.76 | 11.81 | 327,423 | -0.32(-2.64%) |
Dec 18, 2019 | 11.73 | 12.30 | 11.67 | 12.13 | 308,058 | +0.32(+2.71%) |
Dec 17, 2019 | 11.48 | 12.15 | 11.48 | 11.81 | 332,811 | +0.37(+3.23%) |
Dec 16, 2019 | 11.79 | 11.86 | 11.40 | 11.44 | 467,680 | -0.30(-2.56%) |
Dec 13, 2019 | 11.97 | 12.15 | 11.56 | 11.74 | 233,300 | -0.26(-2.17%) |
Dec 12, 2019 | 11.57 | 12.01 | 11.37 | 12.00 | 551,102 | +0.42(+3.63%) |
Dec 11, 2019 | 11.39 | 11.80 | 11.37 | 11.58 | 354,892 | +0.32(+2.84%) |
Dec 10, 2019 | 10.90 | 11.27 | 10.90 | 11.26 | 694,197 | +0.40(+3.68%) |
Dec 09, 2019 | 10.80 | 10.96 | 10.63 | 10.86 | 493,628 | +0.15(+1.40%) |
Dec 06, 2019 | 10.50 | 10.88 | 10.32 | 10.71 | 509,800 | +0.28(+2.68%) |
Dec 05, 2019 | 11.20 | 11.24 | 10.32 | 10.43 | 308,613 | -0.81(-7.21%) |
Dec 04, 2019 | 11.25 | 11.38 | 11.06 | 11.24 | 275,239 | +0.06(+0.54%) |
Dec 03, 2019 | 11.35 | 11.50 | 11.12 | 11.18 | 391,319 | -0.32(-2.78%) |
Dec 02, 2019 | 11.53 | 11.65 | 11.27 | 11.50 | 249,161 | +0.01(+0.09%) |
Nov 29, 2019 | 11.36 | 11.69 | 11.22 | 11.49 | 253,300 | +0.09(+0.79%) |
Nov 27, 2019 | 11.47 | 11.63 | 11.36 | 11.40 | 235,500 | -0.04(-0.35%) |
Nov 26, 2019 | 11.54 | 11.80 | 11.36 | 11.44 | 420,838 | -0.16(-1.38%) |
Nov 25, 2019 | 11.43 | 11.92 | 11.41 | 11.60 | 481,162 | +0.25(+2.20%) |
Nov 22, 2019 | 11.27 | 11.57 | 11.15 | 11.35 | 373,400 | +0.18(+1.61%) |
Nov 21, 2019 | 11.33 | 11.52 | 11.05 | 11.17 | 259,095 | -0.08(-0.71%) |
Nov 20, 2019 | 11.32 | 11.49 | 11.08 | 11.25 | 237,332 | -0.14(-1.23%) |
Nov 19, 2019 | 11.60 | 11.71 | 11.25 | 11.39 | 451,711 | -0.31(-2.65%) |
Nov 18, 2019 | 11.98 | 12.15 | 11.68 | 11.70 | 416,401 | -0.40(-3.31%) |
Nov 15, 2019 | 12.08 | 12.32 | 11.86 | 12.10 | 321,700 | +0.12(+1.00%) |
Nov 14, 2019 | 11.71 | 12.23 | 11.71 | 11.98 | 382,230 | +0.32(+2.74%) |
Nov 13, 2019 | 11.65 | 11.96 | 11.45 | 11.66 | 314,382 | -0.11(-0.93%) |
Nov 12, 2019 | 12.21 | 12.57 | 11.62 | 11.77 | 329,552 | -0.40(-3.29%) |
Nov 11, 2019 | 11.66 | 12.39 | 11.51 | 12.17 | 374,721 | +0.35(+2.96%) |
Nov 08, 2019 | 12.18 | 12.81 | 11.41 | 11.82 | 493,000 | -0.85(-6.71%) |
Nov 07, 2019 | 12.55 | 12.87 | 12.46 | 12.67 | 619,373 | +0.27(+2.18%) |
Nov 06, 2019 | 12.50 | 12.99 | 12.32 | 12.40 | 413,706 | -0.20(-1.59%) |
Nov 05, 2019 | 12.25 | 12.85 | 11.93 | 12.60 | 555,272 | +0.26(+2.11%) |
Nov 04, 2019 | 12.10 | 12.35 | 12.00 | 12.34 | 219,734 | +0.34(+2.83%) |
Nov 01, 2019 | 11.62 | 12.06 | 11.61 | 12.00 | 207,700 | +0.46(+3.99%) |
Oct 31, 2019 | 11.27 | 11.61 | 11.07 | 11.54 | 356,812 | +0.22(+1.94%) |
Oct 30, 2019 | 11.49 | 11.57 | 11.25 | 11.32 | 230,576 | -0.18(-1.57%) |
Oct 29, 2019 | 11.45 | 11.59 | 11.20 | 11.50 | 176,650 | -0.04(-0.35%) |
Oct 28, 2019 | 11.65 | 11.91 | 11.42 | 11.54 | 213,535 | -0.13(-1.11%) |
Oct 25, 2019 | 11.23 | 11.77 | 11.17 | 11.67 | 311,200 | +0.27(+2.37%) |
Oct 24, 2019 | 11.43 | 11.69 | 11.21 | 11.40 | 258,963 | -0.01(-0.09%) |
Oct 23, 2019 | 11.18 | 11.53 | 11.01 | 11.41 | 320,077 | +0.23(+2.06%) |
Oct 22, 2019 | 11.04 | 11.41 | 10.84 | 11.18 | 365,648 | +0.08(+0.72%) |
Oct 21, 2019 | 11.04 | 11.49 | 10.96 | 11.10 | 403,873 | +0.10(+0.91%) |
Oct 18, 2019 | 10.92 | 11.26 | 10.70 | 11.00 | 506,900 | +0.00(+0.00%) |
Oct 17, 2019 | 10.95 | 11.10 | 10.48 | 11.00 | 306,331 | +0.05(+0.46%) |
Oct 16, 2019 | 11.38 | 11.75 | 10.91 | 10.95 | 402,821 | -0.49(-4.28%) |
Oct 15, 2019 | 11.45 | 11.63 | 11.16 | 11.44 | 423,755 | -0.03(-0.26%) |
Oct 14, 2019 | 11.02 | 11.52 | 10.83 | 11.47 | 415,685 | +0.46(+4.18%) |
Oct 11, 2019 | 10.46 | 11.05 | 10.40 | 11.01 | 348,100 | +0.68(+6.58%) |
Oct 10, 2019 | 10.23 | 10.54 | 10.22 | 10.33 | 218,247 | +0.00(+0.00%) |
Oct 09, 2019 | 10.49 | 10.56 | 10.28 | 10.33 | 228,321 | -0.09(-0.86%) |
Oct 08, 2019 | 10.38 | 10.63 | 10.02 | 10.42 | 504,336 | -0.13(-1.23%) |
Oct 07, 2019 | 10.41 | 10.82 | 10.24 | 10.55 | 346,499 | +0.09(+0.86%) |
Oct 04, 2019 | 10.12 | 10.47 | 10.02 | 10.46 | 155,500 | +0.32(+3.16%) |
Oct 03, 2019 | 10.32 | 10.32 | 9.810 | 10.14 | 310,671 | -0.23(-2.22%) |
Oct 02, 2019 | 9.900 | 10.39 | 9.685 | 10.37 | 394,355 | +0.47(+4.75%) |