Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.61 | 13.81 | 13.38 | 13.74 | 5,760,300 | +0.13(+0.96%) |
Dec 30, 2019 | 13.53 | 13.79 | 13.53 | 13.61 | 7,706,652 | +0.13(+0.96%) |
Dec 27, 2019 | 13.68 | 13.73 | 13.45 | 13.48 | 6,201,300 | -0.15(-1.10%) |
Dec 26, 2019 | 13.62 | 13.75 | 13.55 | 13.63 | 5,153,534 | +0.12(+0.89%) |
Dec 24, 2019 | 13.49 | 13.59 | 13.43 | 13.51 | 2,726,300 | +0.09(+0.67%) |
Dec 23, 2019 | 13.31 | 13.47 | 13.22 | 13.42 | 7,165,503 | +0.12(+0.90%) |
Dec 20, 2019 | 13.23 | 13.31 | 13.01 | 13.30 | 16,842,500 | +0.23(+1.76%) |
Dec 19, 2019 | 12.84 | 13.22 | 12.84 | 13.07 | 7,557,573 | +0.25(+1.95%) |
Dec 18, 2019 | 12.74 | 13.01 | 12.63 | 12.82 | 11,402,781 | +0.13(+1.02%) |
Dec 17, 2019 | 12.58 | 12.73 | 12.35 | 12.69 | 20,270,628 | +0.79(+6.64%) |
Dec 16, 2019 | 11.01 | 12.07 | 11.00 | 11.90 | 21,232,076 | +0.99(+9.07%) |
Dec 13, 2019 | 11.26 | 11.30 | 10.85 | 10.91 | 4,822,000 | -0.25(-2.24%) |
Dec 12, 2019 | 10.69 | 11.19 | 10.65 | 11.16 | 9,232,632 | +0.52(+4.89%) |
Dec 11, 2019 | 10.60 | 10.75 | 10.48 | 10.64 | 5,220,373 | +0.01(+0.09%) |
Dec 10, 2019 | 10.62 | 10.73 | 10.55 | 10.63 | 6,032,985 | +0.04(+0.38%) |
Dec 09, 2019 | 10.36 | 10.69 | 10.36 | 10.59 | 5,733,229 | +0.08(+0.76%) |
Dec 06, 2019 | 10.15 | 10.54 | 10.11 | 10.51 | 8,948,100 | +0.44(+4.37%) |
Dec 05, 2019 | 10.42 | 10.44 | 10.03 | 10.07 | 7,130,421 | -0.28(-2.71%) |
Dec 04, 2019 | 9.990 | 10.46 | 9.955 | 10.35 | 6,450,028 | +0.52(+5.29%) |
Dec 03, 2019 | 9.950 | 10.08 | 9.770 | 9.830 | 9,788,077 | -0.24(-2.38%) |
Dec 02, 2019 | 9.970 | 10.16 | 9.910 | 10.07 | 6,896,218 | +0.23(+2.34%) |
Nov 29, 2019 | 9.940 | 10.03 | 9.810 | 9.840 | 3,023,000 | -0.29(-2.86%) |
Nov 27, 2019 | 10.03 | 10.18 | 9.930 | 10.13 | 4,546,200 | +0.12(+1.20%) |
Nov 26, 2019 | 10.22 | 10.24 | 9.980 | 10.01 | 5,274,519 | -0.23(-2.25%) |
Nov 25, 2019 | 9.880 | 10.28 | 9.800 | 10.24 | 7,974,026 | +0.36(+3.64%) |
Nov 22, 2019 | 9.920 | 10.07 | 9.740 | 9.880 | 6,053,900 | +0.00(+0.00%) |
Nov 21, 2019 | 9.820 | 9.960 | 9.710 | 9.880 | 5,973,160 | +0.15(+1.54%) |
Nov 20, 2019 | 9.550 | 9.960 | 9.390 | 9.730 | 8,153,884 | +0.20(+2.10%) |
Nov 19, 2019 | 9.820 | 9.860 | 9.490 | 9.530 | 6,567,617 | -0.37(-3.74%) |
Nov 18, 2019 | 10.10 | 10.12 | 9.680 | 9.900 | 7,425,514 | -0.31(-3.04%) |
Nov 15, 2019 | 10.11 | 10.33 | 10.10 | 10.21 | 5,810,000 | +0.16(+1.59%) |
Nov 14, 2019 | 10.33 | 10.40 | 9.950 | 10.05 | 7,860,247 | -0.24(-2.33%) |
Nov 13, 2019 | 10.42 | 10.50 | 10.21 | 10.29 | 6,603,746 | -0.23(-2.19%) |
Nov 12, 2019 | 10.54 | 10.74 | 10.44 | 10.52 | 6,295,837 | +0.08(+0.77%) |
Nov 11, 2019 | 10.46 | 10.58 | 10.31 | 10.44 | 5,183,745 | -0.23(-2.16%) |
Nov 08, 2019 | 10.47 | 10.74 | 10.31 | 10.67 | 7,268,400 | +0.05(+0.47%) |
Nov 07, 2019 | 10.56 | 10.72 | 10.51 | 10.62 | 6,585,588 | +0.22(+2.12%) |
Nov 06, 2019 | 10.80 | 11.01 | 10.35 | 10.40 | 8,527,074 | -0.44(-4.06%) |
Nov 05, 2019 | 10.72 | 11.09 | 10.65 | 10.84 | 9,914,651 | +0.27(+2.55%) |
Nov 04, 2019 | 10.41 | 10.79 | 10.38 | 10.57 | 9,875,711 | +0.40(+3.93%) |
Nov 01, 2019 | 10.09 | 10.31 | 9.955 | 10.17 | 9,674,100 | +0.19(+1.90%) |
Oct 31, 2019 | 9.860 | 10.06 | 9.440 | 9.980 | 12,112,217 | +0.09(+0.91%) |
Oct 30, 2019 | 10.31 | 10.37 | 9.850 | 9.890 | 10,528,926 | -0.40(-3.89%) |
Oct 29, 2019 | 9.950 | 10.43 | 9.865 | 10.29 | 9,522,387 | +0.24(+2.39%) |
Oct 28, 2019 | 10.14 | 10.28 | 10.01 | 10.05 | 6,068,454 | -0.06(-0.59%) |
Oct 25, 2019 | 10.03 | 10.21 | 9.905 | 10.11 | 7,640,100 | +0.08(+0.80%) |
Oct 24, 2019 | 9.990 | 10.15 | 9.870 | 10.03 | 6,559,598 | +0.12(+1.21%) |
Oct 23, 2019 | 9.760 | 10.04 | 9.550 | 9.910 | 5,252,261 | +0.11(+1.12%) |
Oct 22, 2019 | 9.580 | 9.955 | 9.489 | 9.800 | 4,740,553 | +0.23(+2.40%) |
Oct 21, 2019 | 9.480 | 9.710 | 9.260 | 9.570 | 6,397,579 | +0.03(+0.31%) |
Oct 18, 2019 | 9.790 | 9.940 | 9.530 | 9.540 | 6,075,800 | -0.28(-2.85%) |
Oct 17, 2019 | 9.840 | 9.920 | 9.580 | 9.820 | 6,700,482 | -0.01(-0.10%) |
Oct 16, 2019 | 9.870 | 10.13 | 9.790 | 9.830 | 6,172,018 | -0.04(-0.41%) |
Oct 15, 2019 | 9.950 | 10.08 | 9.710 | 9.870 | 5,566,239 | -0.14(-1.40%) |
Oct 14, 2019 | 10.06 | 10.12 | 9.810 | 10.01 | 5,052,428 | -0.31(-3.00%) |
Oct 11, 2019 | 10.29 | 10.45 | 10.23 | 10.32 | 6,982,900 | +0.18(+1.78%) |
Oct 10, 2019 | 9.900 | 10.15 | 9.820 | 10.14 | 6,898,957 | +0.26(+2.63%) |
Oct 09, 2019 | 9.940 | 9.970 | 9.750 | 9.880 | 5,739,189 | +0.08(+0.82%) |
Oct 08, 2019 | 9.730 | 9.980 | 9.605 | 9.800 | 9,054,102 | -0.12(-1.21%) |
Oct 07, 2019 | 10.07 | 10.13 | 9.860 | 9.920 | 9,968,144 | -0.13(-1.29%) |
Oct 04, 2019 | 10.23 | 10.28 | 9.880 | 10.05 | 9,843,300 | -0.10(-0.99%) |
Oct 03, 2019 | 9.850 | 10.38 | 9.770 | 10.15 | 15,682,692 | +0.19(+1.91%) |
Oct 02, 2019 | 10.14 | 10.39 | 9.940 | 9.960 | 10,410,515 | -0.24(-2.35%) |