Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.70 | 12.02 | 11.59 | 11.63 | 6,744,408 | +0.07(+0.60%) |
Dec 30, 2019 | 11.75 | 11.86 | 11.48 | 11.56 | 5,941,166 | -0.27(-2.26%) |
Dec 27, 2019 | 11.96 | 12.15 | 11.81 | 11.83 | 5,912,092 | -0.12(-0.99%) |
Dec 26, 2019 | 11.55 | 12.08 | 11.53 | 11.95 | 7,530,129 | +0.39(+3.34%) |
Dec 24, 2019 | 11.45 | 11.66 | 11.39 | 11.56 | 3,806,476 | +0.02(+0.17%) |
Dec 23, 2019 | 11.61 | 11.76 | 11.52 | 11.54 | 5,680,798 | -0.02(-0.17%) |
Dec 20, 2019 | 11.72 | 11.74 | 11.45 | 11.56 | 7,074,086 | -0.13(-1.10%) |
Dec 19, 2019 | 11.88 | 11.89 | 11.66 | 11.69 | 3,885,397 | -0.21(-1.75%) |
Dec 18, 2019 | 11.98 | 12.09 | 11.77 | 11.90 | 7,478,982 | -0.09(-0.74%) |
Dec 17, 2019 | 11.66 | 12.38 | 11.63 | 11.99 | 15,464,575 | +0.60(+5.31%) |
Dec 16, 2019 | 11.40 | 11.50 | 11.17 | 11.39 | 7,197,780 | +0.07(+0.61%) |
Dec 13, 2019 | 11.93 | 11.96 | 11.26 | 11.32 | 19,977,920 | -0.57(-4.83%) |
Dec 12, 2019 | 11.99 | 12.20 | 11.85 | 11.89 | 5,314,374 | -0.07(-0.58%) |
Dec 11, 2019 | 11.94 | 12.07 | 11.79 | 11.96 | 4,109,913 | +0.14(+1.17%) |
Dec 10, 2019 | 12.09 | 12.12 | 11.79 | 11.82 | 6,877,119 | -0.26(-2.13%) |
Dec 09, 2019 | 12.33 | 12.35 | 12.04 | 12.08 | 4,498,690 | -0.25(-2.01%) |
Dec 06, 2019 | 12.27 | 12.38 | 12.19 | 12.33 | 3,652,889 | +0.07(+0.57%) |
Dec 05, 2019 | 12.28 | 12.34 | 12.19 | 12.26 | 2,764,687 | +0.06(+0.49%) |
Dec 04, 2019 | 12.39 | 12.41 | 12.20 | 12.20 | 4,806,589 | -0.07(-0.57%) |
Dec 03, 2019 | 12.21 | 12.33 | 12.14 | 12.27 | 3,380,601 | -0.16(-1.28%) |
Dec 02, 2019 | 12.33 | 12.49 | 12.16 | 12.43 | 3,252,247 | +0.11(+0.89%) |
Nov 29, 2019 | 12.29 | 12.37 | 12.10 | 12.32 | 3,351,164 | +0.00(+0.00%) |
Nov 27, 2019 | 12.31 | 12.51 | 12.29 | 12.32 | 4,336,160 | -0.27(-2.13%) |
Nov 26, 2019 | 12.75 | 12.94 | 12.51 | 12.59 | 6,790,608 | -0.28(-2.16%) |
Nov 25, 2019 | 12.32 | 13.02 | 12.30 | 12.86 | 12,070,916 | +0.62(+5.10%) |
Nov 22, 2019 | 12.44 | 12.44 | 12.03 | 12.24 | 5,227,610 | -0.15(-1.20%) |
Nov 21, 2019 | 11.98 | 12.39 | 11.94 | 12.39 | 6,367,777 | +0.36(+2.96%) |
Nov 20, 2019 | 11.89 | 12.05 | 11.73 | 12.03 | 5,466,762 | +0.03(+0.25%) |
Nov 19, 2019 | 12.19 | 12.30 | 11.93 | 12.00 | 6,683,132 | -0.19(-1.54%) |
Nov 18, 2019 | 12.66 | 12.68 | 12.08 | 12.19 | 8,352,668 | -0.39(-3.07%) |
Nov 15, 2019 | 12.54 | 12.69 | 12.44 | 12.58 | 5,257,682 | +0.02(+0.16%) |
Nov 14, 2019 | 12.78 | 12.78 | 12.45 | 12.56 | 5,473,960 | -0.17(-1.32%) |
Nov 13, 2019 | 13.10 | 13.10 | 12.50 | 12.72 | 7,527,178 | -0.37(-2.80%) |
Nov 12, 2019 | 13.68 | 13.81 | 12.80 | 13.09 | 24,124,610 | -1.15(-8.07%) |
Nov 11, 2019 | 13.87 | 14.46 | 13.82 | 14.24 | 10,881,804 | +0.37(+2.64%) |
Nov 08, 2019 | 13.65 | 13.97 | 13.54 | 13.87 | 7,031,703 | +0.40(+2.94%) |
Nov 07, 2019 | 13.68 | 13.82 | 13.44 | 13.48 | 4,928,392 | +0.00(+0.00%) |
Nov 06, 2019 | 13.64 | 13.64 | 13.30 | 13.48 | 5,432,195 | -0.16(-1.16%) |
Nov 05, 2019 | 13.87 | 13.94 | 13.59 | 13.64 | 7,091,249 | -0.59(-4.18%) |
Nov 04, 2019 | 14.07 | 14.59 | 14.00 | 14.23 | 10,493,547 | +0.24(+1.70%) |
Nov 01, 2019 | 13.88 | 14.02 | 13.78 | 13.99 | 2,865,680 | +0.28(+2.02%) |
Oct 31, 2019 | 13.72 | 13.73 | 13.38 | 13.71 | 3,344,868 | -0.06(-0.43%) |
Oct 30, 2019 | 13.69 | 13.87 | 13.68 | 13.77 | 2,383,080 | -0.10(-0.71%) |
Oct 29, 2019 | 13.95 | 14.05 | 13.76 | 13.87 | 2,256,764 | -0.24(-1.69%) |
Oct 28, 2019 | 14.07 | 14.36 | 14.03 | 14.11 | 4,366,199 | +0.21(+1.50%) |
Oct 25, 2019 | 13.86 | 14.11 | 13.73 | 13.90 | 4,571,485 | +0.05(+0.36%) |
Oct 24, 2019 | 13.85 | 14.03 | 13.73 | 13.85 | 3,278,504 | -0.02(-0.14%) |
Oct 23, 2019 | 13.77 | 14.17 | 13.71 | 13.87 | 4,954,526 | +0.11(+0.79%) |
Oct 22, 2019 | 13.95 | 13.99 | 13.55 | 13.76 | 5,080,482 | -0.14(-1.00%) |
Oct 21, 2019 | 13.48 | 14.02 | 13.39 | 13.90 | 6,456,550 | +0.53(+3.93%) |
Oct 18, 2019 | 13.53 | 13.56 | 13.18 | 13.38 | 1,737,794 | -0.04(-0.30%) |
Oct 17, 2019 | 13.59 | 13.75 | 13.40 | 13.42 | 2,763,878 | +0.04(+0.30%) |
Oct 16, 2019 | 13.34 | 13.65 | 13.26 | 13.38 | 2,971,616 | +0.13(+0.97%) |
Oct 15, 2019 | 13.25 | 13.37 | 13.13 | 13.25 | 1,959,679 | +0.06(+0.45%) |
Oct 14, 2019 | 13.40 | 13.47 | 13.02 | 13.19 | 2,388,243 | -0.17(-1.26%) |
Oct 11, 2019 | 13.38 | 13.86 | 13.32 | 13.36 | 8,892,912 | +0.20(+1.51%) |
Oct 10, 2019 | 12.75 | 13.30 | 12.71 | 13.16 | 6,357,296 | +0.41(+3.19%) |
Oct 09, 2019 | 12.76 | 13.36 | 12.71 | 12.75 | 4,991,060 | +0.17(+1.34%) |
Oct 08, 2019 | 12.63 | 12.66 | 12.45 | 12.59 | 3,087,958 | -0.07(-0.55%) |
Oct 07, 2019 | 12.78 | 12.81 | 12.51 | 12.65 | 2,836,101 | -0.16(-1.24%) |
Oct 04, 2019 | 12.82 | 12.97 | 12.75 | 12.81 | 2,397,451 | -0.01(-0.08%) |
Oct 03, 2019 | 12.73 | 12.95 | 12.58 | 12.82 | 3,677,583 | +0.09(+0.70%) |
Oct 02, 2019 | 12.61 | 12.78 | 12.49 | 12.73 | 2,024,413 | +0.02(+0.16%) |