Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.54 | 11.95 | 11.54 | 11.86 | 348,300 | +0.23(+1.98%) |
Dec 30, 2019 | 11.58 | 11.84 | 11.42 | 11.63 | 375,005 | +0.01(+0.09%) |
Dec 27, 2019 | 11.64 | 11.69 | 11.48 | 11.62 | 233,300 | +0.08(+0.69%) |
Dec 26, 2019 | 11.56 | 11.65 | 11.44 | 11.54 | 232,565 | -0.02(-0.17%) |
Dec 24, 2019 | 11.47 | 11.59 | 11.34 | 11.56 | 144,500 | +0.14(+1.23%) |
Dec 23, 2019 | 11.61 | 11.68 | 11.22 | 11.42 | 388,165 | -0.15(-1.30%) |
Dec 20, 2019 | 11.66 | 11.71 | 11.38 | 11.57 | 2,188,000 | -0.04(-0.34%) |
Dec 19, 2019 | 11.92 | 11.92 | 11.55 | 11.61 | 806,093 | -0.44(-3.65%) |
Dec 18, 2019 | 12.29 | 12.40 | 11.99 | 12.05 | 508,670 | -0.21(-1.71%) |
Dec 17, 2019 | 12.28 | 12.47 | 12.22 | 12.26 | 677,066 | +0.01(+0.08%) |
Dec 16, 2019 | 12.00 | 12.43 | 11.97 | 12.25 | 670,527 | +0.33(+2.77%) |
Dec 13, 2019 | 11.69 | 11.97 | 11.56 | 11.92 | 628,400 | +0.16(+1.36%) |
Dec 12, 2019 | 11.29 | 11.84 | 11.29 | 11.76 | 515,286 | +0.50(+4.44%) |
Dec 11, 2019 | 11.05 | 11.31 | 11.00 | 11.26 | 409,807 | +0.25(+2.27%) |
Dec 10, 2019 | 11.09 | 11.13 | 10.90 | 11.01 | 493,223 | -0.15(-1.34%) |
Dec 09, 2019 | 11.25 | 11.45 | 11.15 | 11.16 | 468,189 | -0.09(-0.80%) |
Dec 06, 2019 | 10.89 | 11.34 | 10.89 | 11.25 | 714,400 | +0.40(+3.69%) |
Dec 05, 2019 | 11.03 | 11.14 | 10.73 | 10.85 | 415,247 | -0.18(-1.63%) |
Dec 04, 2019 | 11.02 | 11.19 | 10.98 | 11.03 | 426,055 | +0.08(+0.73%) |
Dec 03, 2019 | 10.92 | 11.12 | 10.80 | 10.95 | 508,721 | -0.19(-1.71%) |
Dec 02, 2019 | 11.35 | 11.52 | 11.10 | 11.14 | 364,979 | -0.24(-2.11%) |
Nov 29, 2019 | 11.69 | 11.72 | 11.35 | 11.38 | 202,400 | -0.33(-2.82%) |
Nov 27, 2019 | 11.68 | 11.90 | 11.66 | 11.71 | 663,800 | +0.11(+0.95%) |
Nov 26, 2019 | 11.49 | 11.64 | 11.21 | 11.60 | 682,078 | +0.08(+0.69%) |
Nov 25, 2019 | 11.11 | 11.59 | 11.10 | 11.52 | 526,625 | +0.40(+3.60%) |
Nov 22, 2019 | 10.84 | 11.30 | 10.74 | 11.12 | 463,300 | +0.34(+3.15%) |
Nov 21, 2019 | 10.84 | 10.89 | 10.69 | 10.78 | 462,047 | -0.05(-0.46%) |
Nov 20, 2019 | 10.86 | 11.10 | 10.78 | 10.83 | 632,202 | -0.09(-0.82%) |
Nov 19, 2019 | 10.84 | 10.96 | 10.63 | 10.92 | 580,956 | +0.06(+0.55%) |
Nov 18, 2019 | 10.96 | 10.98 | 10.74 | 10.86 | 543,878 | -0.11(-1.00%) |
Nov 15, 2019 | 10.96 | 11.07 | 10.88 | 10.97 | 710,600 | +0.06(+0.55%) |
Nov 14, 2019 | 10.96 | 11.12 | 10.91 | 10.91 | 621,332 | -0.05(-0.46%) |
Nov 13, 2019 | 11.01 | 11.17 | 10.95 | 10.96 | 740,047 | -0.15(-1.35%) |
Nov 12, 2019 | 11.25 | 11.44 | 11.07 | 11.11 | 669,263 | -0.14(-1.24%) |
Nov 11, 2019 | 11.36 | 11.44 | 11.13 | 11.25 | 616,372 | -0.29(-2.51%) |
Nov 08, 2019 | 11.00 | 11.56 | 10.89 | 11.54 | 965,500 | +0.52(+4.72%) |
Nov 07, 2019 | 10.80 | 11.37 | 10.79 | 11.02 | 716,679 | +0.28(+2.61%) |
Nov 06, 2019 | 10.98 | 11.01 | 10.57 | 10.74 | 997,721 | -0.33(-2.98%) |
Nov 05, 2019 | 11.00 | 11.42 | 10.86 | 11.07 | 1,635,094 | +0.13(+1.19%) |
Nov 04, 2019 | 10.49 | 11.09 | 10.41 | 10.94 | 1,479,918 | +0.56(+5.39%) |
Nov 01, 2019 | 10.33 | 10.66 | 10.18 | 10.38 | 965,000 | +0.12(+1.17%) |
Oct 31, 2019 | 9.890 | 10.28 | 9.670 | 10.26 | 1,791,347 | +0.37(+3.74%) |
Oct 30, 2019 | 9.480 | 10.25 | 9.330 | 9.890 | 2,499,119 | +1.40(+16.49%) |
Oct 29, 2019 | 8.600 | 8.630 | 8.370 | 8.490 | 964,031 | -0.08(-0.93%) |
Oct 28, 2019 | 8.240 | 8.610 | 8.220 | 8.570 | 775,947 | +0.43(+5.28%) |
Oct 25, 2019 | 7.900 | 8.177 | 7.890 | 8.140 | 773,000 | +0.21(+2.65%) |
Oct 24, 2019 | 8.220 | 8.220 | 7.790 | 7.930 | 466,739 | -0.20(-2.46%) |
Oct 23, 2019 | 7.870 | 8.140 | 7.810 | 8.130 | 521,498 | +0.28(+3.57%) |
Oct 22, 2019 | 7.760 | 7.890 | 7.590 | 7.850 | 602,479 | +0.11(+1.42%) |
Oct 21, 2019 | 7.590 | 7.780 | 7.570 | 7.740 | 498,412 | +0.21(+2.79%) |
Oct 18, 2019 | 7.780 | 7.810 | 7.495 | 7.530 | 583,000 | -0.28(-3.59%) |
Oct 17, 2019 | 7.750 | 7.880 | 7.710 | 7.810 | 670,100 | +0.08(+1.03%) |
Oct 16, 2019 | 7.830 | 7.990 | 7.670 | 7.730 | 815,089 | -0.17(-2.15%) |
Oct 15, 2019 | 7.720 | 7.990 | 7.700 | 7.900 | 957,805 | +0.17(+2.20%) |
Oct 14, 2019 | 7.590 | 7.870 | 7.420 | 7.730 | 847,850 | +0.12(+1.58%) |
Oct 11, 2019 | 7.230 | 7.750 | 7.170 | 7.610 | 1,197,700 | +0.60(+8.56%) |
Oct 10, 2019 | 6.850 | 7.040 | 6.810 | 7.010 | 688,862 | +0.17(+2.49%) |
Oct 09, 2019 | 6.880 | 6.930 | 6.740 | 6.840 | 441,768 | +0.00(+0.00%) |
Oct 08, 2019 | 7.020 | 7.040 | 6.830 | 6.840 | 668,583 | -0.18(-2.56%) |
Oct 07, 2019 | 6.980 | 7.120 | 6.860 | 7.020 | 520,151 | +0.08(+1.15%) |
Oct 04, 2019 | 6.840 | 6.950 | 6.680 | 6.940 | 530,600 | +0.10(+1.46%) |
Oct 03, 2019 | 6.640 | 6.895 | 6.460 | 6.840 | 1,193,547 | +0.15(+2.24%) |
Oct 02, 2019 | 6.900 | 6.940 | 6.690 | 6.690 | 788,157 | -0.28(-4.02%) |