Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.02 | 14.28 | 13.87 | 14.04 | 952,262 | -0.05(-0.37%) |
Dec 30, 2019 | 14.20 | 14.36 | 13.68 | 14.09 | 1,594,689 | -0.11(-0.79%) |
Dec 27, 2019 | 14.95 | 15.06 | 14.05 | 14.20 | 2,429,962 | -0.54(-3.69%) |
Dec 26, 2019 | 14.61 | 15.31 | 14.23 | 14.75 | 3,179,288 | +0.49(+3.46%) |
Dec 24, 2019 | 14.21 | 15.12 | 14.07 | 14.26 | 1,964,409 | +0.12(+0.86%) |
Dec 23, 2019 | 13.04 | 14.24 | 13.01 | 14.13 | 2,815,098 | +1.16(+8.93%) |
Dec 20, 2019 | 12.91 | 13.10 | 12.69 | 12.97 | 2,442,447 | +0.17(+1.35%) |
Dec 19, 2019 | 13.01 | 13.40 | 12.57 | 12.80 | 2,129,168 | +0.01(+0.07%) |
Dec 18, 2019 | 12.53 | 13.55 | 12.53 | 12.79 | 3,005,152 | +0.22(+1.72%) |
Dec 17, 2019 | 12.37 | 12.67 | 11.99 | 12.58 | 2,419,087 | +0.06(+0.48%) |
Dec 16, 2019 | 12.89 | 12.97 | 12.37 | 12.52 | 2,146,201 | -0.24(-1.90%) |
Dec 13, 2019 | 12.24 | 13.02 | 12.11 | 12.76 | 1,926,836 | +0.68(+5.66%) |
Dec 12, 2019 | 11.40 | 12.32 | 11.40 | 12.08 | 1,843,594 | +0.66(+5.76%) |
Dec 11, 2019 | 11.60 | 11.76 | 11.31 | 11.42 | 848,613 | -0.04(-0.38%) |
Dec 10, 2019 | 12.08 | 12.16 | 11.39 | 11.46 | 1,602,533 | -0.69(-5.69%) |
Dec 09, 2019 | 12.14 | 12.35 | 11.80 | 12.15 | 1,816,628 | +0.22(+1.81%) |
Dec 06, 2019 | 11.58 | 12.08 | 11.55 | 11.94 | 2,198,977 | +0.49(+4.31%) |
Dec 05, 2019 | 11.69 | 11.75 | 11.26 | 11.44 | 1,272,361 | -0.16(-1.42%) |
Dec 04, 2019 | 11.18 | 11.80 | 11.11 | 11.61 | 1,356,279 | +0.48(+4.27%) |
Dec 03, 2019 | 11.02 | 11.14 | 10.78 | 11.13 | 797,305 | +0.02(+0.16%) |
Dec 02, 2019 | 11.54 | 11.89 | 11.00 | 11.12 | 1,244,012 | -0.44(-3.82%) |
Nov 29, 2019 | 12.06 | 12.06 | 11.47 | 11.56 | 748,676 | -0.36(-3.05%) |
Nov 27, 2019 | 11.14 | 12.01 | 11.03 | 11.92 | 2,167,532 | +0.74(+6.66%) |
Nov 26, 2019 | 11.02 | 11.20 | 10.73 | 11.18 | 2,556,018 | +0.10(+0.86%) |
Nov 25, 2019 | 11.07 | 11.34 | 10.94 | 11.08 | 918,023 | +0.06(+0.55%) |
Nov 22, 2019 | 10.96 | 11.38 | 10.80 | 11.02 | 1,375,386 | +0.04(+0.39%) |
Nov 21, 2019 | 10.92 | 11.02 | 10.56 | 10.98 | 987,905 | +0.13(+1.20%) |
Nov 20, 2019 | 10.45 | 11.02 | 10.35 | 10.85 | 1,794,412 | +0.61(+5.91%) |
Nov 19, 2019 | 9.878 | 10.25 | 9.662 | 10.24 | 754,244 | +0.40(+4.04%) |
Nov 18, 2019 | 9.947 | 10.15 | 9.654 | 9.844 | 793,019 | -0.17(-1.73%) |
Nov 15, 2019 | 9.748 | 10.14 | 9.480 | 10.02 | 745,092 | +0.44(+4.61%) |
Nov 14, 2019 | 10.16 | 10.32 | 9.524 | 9.575 | 1,217,298 | -0.46(-4.57%) |
Nov 13, 2019 | 10.29 | 10.44 | 9.826 | 10.03 | 1,531,826 | -0.41(-3.89%) |
Nov 12, 2019 | 11.00 | 11.27 | 10.29 | 10.44 | 1,467,714 | -0.56(-5.11%) |
Nov 11, 2019 | 10.64 | 11.18 | 10.64 | 11.00 | 1,271,713 | +0.27(+2.50%) |
Nov 08, 2019 | 10.95 | 10.99 | 10.62 | 10.73 | 908,331 | -0.16(-1.43%) |
Nov 07, 2019 | 10.60 | 11.17 | 10.60 | 10.89 | 1,095,610 | +0.34(+3.20%) |
Nov 06, 2019 | 10.99 | 11.10 | 10.35 | 10.55 | 1,281,299 | -0.42(-3.79%) |
Nov 05, 2019 | 10.98 | 11.30 | 10.85 | 10.97 | 896,976 | +0.12(+1.12%) |
Nov 04, 2019 | 10.38 | 11.06 | 10.27 | 10.85 | 1,490,200 | +0.65(+6.36%) |
Nov 01, 2019 | 10.16 | 10.28 | 9.818 | 10.20 | 878,966 | +0.20(+1.99%) |
Oct 31, 2019 | 9.861 | 10.01 | 9.489 | 9.999 | 1,207,912 | +0.14(+1.40%) |
Oct 30, 2019 | 9.835 | 9.896 | 9.515 | 9.861 | 1,180,979 | +0.01(+0.09%) |
Oct 29, 2019 | 9.532 | 10.27 | 9.307 | 9.852 | 2,962,083 | +0.10(+0.98%) |
Oct 28, 2019 | 10.79 | 11.43 | 9.368 | 9.757 | 4,231,958 | -1.25(-11.39%) |
Oct 25, 2019 | 10.81 | 11.47 | 10.68 | 11.01 | 2,497,014 | +0.27(+2.50%) |
Oct 24, 2019 | 10.98 | 11.14 | 10.68 | 10.74 | 1,238,170 | -0.23(-2.13%) |
Oct 23, 2019 | 10.62 | 11.08 | 10.60 | 10.98 | 1,470,763 | +0.27(+2.50%) |
Oct 22, 2019 | 11.18 | 11.24 | 10.60 | 10.71 | 1,221,351 | -0.40(-3.58%) |
Oct 21, 2019 | 10.91 | 11.14 | 10.68 | 11.11 | 1,397,878 | +0.29(+2.64%) |
Oct 18, 2019 | 10.78 | 10.92 | 10.62 | 10.82 | 918,735 | +0.00(+0.00%) |
Oct 17, 2019 | 11.24 | 11.31 | 10.77 | 10.82 | 1,030,056 | -0.29(-2.65%) |
Oct 16, 2019 | 11.45 | 11.57 | 10.98 | 11.12 | 932,214 | -0.34(-2.95%) |
Oct 15, 2019 | 11.16 | 11.50 | 11.05 | 11.45 | 1,232,610 | +0.34(+3.03%) |
Oct 14, 2019 | 11.19 | 11.57 | 10.96 | 11.12 | 629,505 | -0.18(-1.61%) |
Oct 11, 2019 | 11.83 | 11.93 | 11.29 | 11.30 | 1,179,315 | -0.29(-2.46%) |
Oct 10, 2019 | 11.15 | 11.72 | 11.01 | 11.58 | 1,395,846 | +0.55(+5.02%) |
Oct 09, 2019 | 11.05 | 11.20 | 10.75 | 11.03 | 1,084,680 | +0.03(+0.31%) |
Oct 08, 2019 | 11.57 | 11.57 | 10.91 | 10.99 | 1,396,570 | -0.56(-4.86%) |
Oct 07, 2019 | 11.63 | 12.10 | 11.50 | 11.56 | 1,792,130 | -0.13(-1.11%) |
Oct 04, 2019 | 11.29 | 11.69 | 11.15 | 11.69 | 1,540,243 | +0.35(+3.05%) |
Oct 03, 2019 | 11.38 | 11.39 | 10.89 | 11.34 | 1,026,069 | -0.02(-0.15%) |
Oct 02, 2019 | 10.88 | 11.38 | 10.50 | 11.36 | 1,446,387 | +0.32(+2.90%) |