Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.97 | 15.15 | 14.96 | 15.03 | 876,600 | +0.08(+0.54%) |
Dec 30, 2019 | 14.94 | 14.98 | 14.93 | 14.95 | 966,491 | +0.02(+0.13%) |
Dec 27, 2019 | 14.97 | 15.00 | 14.92 | 14.93 | 1,074,600 | -0.02(-0.13%) |
Dec 26, 2019 | 15.00 | 15.02 | 14.94 | 14.95 | 530,620 | -0.05(-0.33%) |
Dec 24, 2019 | 15.01 | 15.04 | 15.00 | 15.00 | 348,100 | +0.00(+0.00%) |
Dec 23, 2019 | 15.06 | 15.09 | 14.98 | 15.00 | 1,680,508 | -0.10(-0.66%) |
Dec 20, 2019 | 15.02 | 15.22 | 14.99 | 15.10 | 6,497,100 | +1.85(+13.96%) |
Dec 19, 2019 | 13.25 | 13.48 | 13.14 | 13.25 | 650,901 | +0.02(+0.15%) |
Dec 18, 2019 | 13.09 | 13.24 | 13.02 | 13.23 | 452,541 | +0.22(+1.69%) |
Dec 17, 2019 | 12.69 | 13.08 | 12.57 | 13.01 | 609,946 | +0.24(+1.88%) |
Dec 16, 2019 | 12.52 | 12.78 | 12.43 | 12.77 | 303,337 | +0.30(+2.41%) |
Dec 13, 2019 | 12.57 | 12.64 | 12.41 | 12.47 | 264,400 | -0.13(-1.03%) |
Dec 12, 2019 | 12.71 | 12.82 | 12.51 | 12.60 | 581,138 | -0.20(-1.56%) |
Dec 11, 2019 | 12.45 | 12.88 | 12.37 | 12.80 | 383,805 | +0.44(+3.56%) |
Dec 10, 2019 | 12.33 | 12.45 | 12.15 | 12.36 | 348,700 | +0.05(+0.41%) |
Dec 09, 2019 | 12.56 | 12.66 | 12.30 | 12.31 | 687,565 | -0.34(-2.69%) |
Dec 06, 2019 | 12.58 | 12.69 | 12.54 | 12.65 | 296,800 | +0.18(+1.44%) |
Dec 05, 2019 | 12.46 | 12.51 | 12.35 | 12.47 | 394,396 | +0.01(+0.08%) |
Dec 04, 2019 | 12.36 | 12.48 | 12.35 | 12.46 | 221,408 | +0.13(+1.05%) |
Dec 03, 2019 | 12.22 | 12.38 | 12.04 | 12.33 | 340,393 | +0.00(+0.00%) |
Dec 02, 2019 | 12.52 | 12.52 | 12.29 | 12.33 | 462,883 | -0.20(-1.60%) |
Nov 29, 2019 | 12.47 | 12.57 | 12.32 | 12.53 | 332,000 | +0.04(+0.32%) |
Nov 27, 2019 | 12.54 | 12.60 | 12.42 | 12.49 | 259,000 | +0.03(+0.24%) |
Nov 26, 2019 | 12.36 | 12.52 | 12.18 | 12.46 | 325,744 | +0.12(+0.97%) |
Nov 25, 2019 | 12.09 | 12.39 | 12.03 | 12.34 | 274,416 | +0.40(+3.35%) |
Nov 22, 2019 | 11.99 | 12.04 | 11.70 | 11.94 | 216,600 | +0.01(+0.08%) |
Nov 21, 2019 | 12.12 | 12.36 | 11.92 | 11.93 | 271,665 | -0.22(-1.81%) |
Nov 20, 2019 | 11.85 | 12.38 | 11.69 | 12.15 | 470,152 | +0.24(+2.02%) |
Nov 19, 2019 | 11.77 | 11.99 | 11.59 | 11.91 | 210,058 | +0.18(+1.53%) |
Nov 18, 2019 | 11.92 | 11.92 | 11.66 | 11.73 | 157,262 | -0.22(-1.84%) |
Nov 15, 2019 | 11.98 | 12.05 | 11.69 | 11.95 | 384,000 | +0.05(+0.42%) |
Nov 14, 2019 | 11.90 | 12.06 | 11.80 | 11.90 | 251,799 | -0.07(-0.58%) |
Nov 13, 2019 | 11.78 | 12.07 | 11.69 | 11.97 | 292,358 | +0.10(+0.84%) |
Nov 12, 2019 | 11.80 | 12.07 | 11.75 | 11.87 | 291,693 | +0.04(+0.34%) |
Nov 11, 2019 | 11.89 | 12.03 | 11.75 | 11.83 | 202,950 | -0.13(-1.09%) |
Nov 08, 2019 | 11.97 | 12.03 | 11.80 | 11.96 | 294,300 | +0.07(+0.59%) |
Nov 07, 2019 | 12.33 | 12.33 | 11.70 | 11.89 | 611,841 | -0.46(-3.72%) |
Nov 06, 2019 | 12.43 | 13.00 | 12.10 | 12.35 | 534,499 | +0.39(+3.26%) |
Nov 05, 2019 | 12.33 | 12.35 | 11.86 | 11.96 | 554,509 | -0.29(-2.37%) |
Nov 04, 2019 | 12.10 | 12.52 | 12.04 | 12.25 | 444,100 | +0.23(+1.91%) |
Nov 01, 2019 | 11.80 | 12.08 | 11.61 | 12.02 | 411,900 | +0.34(+2.91%) |
Oct 31, 2019 | 11.64 | 11.74 | 11.51 | 11.68 | 300,031 | +0.02(+0.17%) |
Oct 30, 2019 | 11.70 | 11.79 | 11.45 | 11.66 | 439,954 | +0.00(+0.00%) |
Oct 29, 2019 | 12.02 | 12.05 | 11.65 | 11.66 | 537,262 | -0.42(-3.48%) |
Oct 28, 2019 | 12.19 | 12.99 | 12.01 | 12.08 | 1,136,491 | +0.90(+8.05%) |
Oct 25, 2019 | 11.15 | 11.25 | 11.04 | 11.18 | 579,100 | +0.04(+0.36%) |
Oct 24, 2019 | 10.85 | 11.23 | 10.74 | 11.14 | 618,879 | +0.36(+3.34%) |
Oct 23, 2019 | 10.63 | 10.88 | 10.54 | 10.78 | 342,643 | +0.15(+1.41%) |
Oct 22, 2019 | 10.95 | 10.97 | 10.54 | 10.63 | 283,122 | -0.31(-2.83%) |
Oct 21, 2019 | 10.51 | 11.02 | 10.51 | 10.94 | 419,208 | +0.53(+5.09%) |
Oct 18, 2019 | 10.93 | 10.93 | 10.27 | 10.41 | 357,600 | -0.58(-5.28%) |
Oct 17, 2019 | 10.22 | 11.04 | 10.11 | 10.99 | 732,703 | +0.86(+8.49%) |
Oct 16, 2019 | 10.15 | 10.49 | 10.02 | 10.13 | 452,031 | -0.03(-0.30%) |
Oct 15, 2019 | 10.08 | 10.31 | 9.980 | 10.16 | 776,666 | +0.07(+0.69%) |
Oct 14, 2019 | 10.29 | 10.29 | 10.00 | 10.09 | 324,986 | -0.20(-1.94%) |
Oct 11, 2019 | 10.43 | 10.49 | 10.27 | 10.29 | 532,800 | +0.08(+0.78%) |
Oct 10, 2019 | 10.27 | 10.31 | 10.17 | 10.21 | 305,654 | -0.07(-0.68%) |
Oct 09, 2019 | 10.04 | 10.30 | 9.910 | 10.28 | 547,462 | +0.34(+3.42%) |
Oct 08, 2019 | 10.09 | 10.13 | 9.920 | 9.940 | 389,001 | -0.27(-2.64%) |
Oct 07, 2019 | 10.19 | 10.43 | 10.19 | 10.21 | 214,189 | -0.02(-0.20%) |
Oct 04, 2019 | 10.14 | 10.35 | 10.08 | 10.23 | 210,700 | +0.09(+0.89%) |
Oct 03, 2019 | 9.910 | 10.14 | 9.720 | 10.14 | 518,227 | +0.16(+1.60%) |
Oct 02, 2019 | 9.940 | 10.13 | 9.777 | 9.980 | 548,588 | -0.14(-1.38%) |