Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.27 | 11.38 | 11.20 | 11.31 | 1,215,917 | +0.03(+0.26%) |
Dec 30, 2019 | 11.38 | 11.55 | 11.27 | 11.28 | 1,506,539 | -0.08(-0.69%) |
Dec 27, 2019 | 11.46 | 11.58 | 11.34 | 11.36 | 2,032,559 | +0.00(+0.00%) |
Dec 26, 2019 | 11.43 | 11.49 | 11.20 | 11.36 | 1,069,573 | +0.01(+0.09%) |
Dec 24, 2019 | 11.30 | 11.45 | 11.27 | 11.35 | 529,182 | +0.05(+0.43%) |
Dec 23, 2019 | 11.45 | 11.46 | 11.26 | 11.30 | 1,164,578 | -0.12(-1.02%) |
Dec 20, 2019 | 11.51 | 11.62 | 11.39 | 11.41 | 2,213,441 | -0.05(-0.42%) |
Dec 19, 2019 | 11.35 | 11.57 | 11.34 | 11.46 | 1,645,676 | +0.13(+1.12%) |
Dec 18, 2019 | 11.68 | 11.80 | 11.29 | 11.34 | 2,031,245 | -0.32(-2.75%) |
Dec 17, 2019 | 11.68 | 11.77 | 11.27 | 11.66 | 3,354,586 | -0.18(-1.56%) |
Dec 16, 2019 | 12.04 | 12.17 | 11.79 | 11.84 | 2,397,382 | -0.07(-0.57%) |
Dec 13, 2019 | 12.15 | 12.41 | 11.85 | 11.91 | 1,899,980 | -0.24(-2.00%) |
Dec 12, 2019 | 12.13 | 12.26 | 12.04 | 12.15 | 2,397,907 | +0.05(+0.40%) |
Dec 11, 2019 | 12.08 | 12.24 | 12.02 | 12.10 | 1,885,727 | +0.11(+0.89%) |
Dec 10, 2019 | 12.21 | 12.28 | 11.88 | 12.00 | 2,121,314 | -0.29(-2.38%) |
Dec 09, 2019 | 11.97 | 12.41 | 11.97 | 12.29 | 2,582,436 | +0.33(+2.77%) |
Dec 06, 2019 | 12.48 | 12.62 | 11.87 | 11.96 | 4,243,842 | -0.33(-2.69%) |
Dec 05, 2019 | 12.72 | 12.84 | 11.90 | 12.29 | 10,204,826 | -1.26(-9.33%) |
Dec 04, 2019 | 13.56 | 13.87 | 13.45 | 13.55 | 1,813,149 | +0.06(+0.43%) |
Dec 03, 2019 | 13.67 | 13.81 | 13.39 | 13.50 | 2,281,628 | -0.40(-2.87%) |
Dec 02, 2019 | 13.76 | 14.16 | 13.69 | 13.89 | 1,355,508 | +0.18(+1.35%) |
Nov 29, 2019 | 13.97 | 13.98 | 13.62 | 13.71 | 500,508 | -0.39(-2.76%) |
Nov 27, 2019 | 13.81 | 14.10 | 13.62 | 14.10 | 1,400,499 | +0.36(+2.58%) |
Nov 26, 2019 | 13.62 | 13.92 | 13.45 | 13.74 | 1,458,371 | +0.08(+0.57%) |
Nov 25, 2019 | 14.14 | 14.15 | 13.24 | 13.67 | 3,018,262 | -0.36(-2.55%) |
Nov 22, 2019 | 14.03 | 14.28 | 13.76 | 14.02 | 2,919,282 | +0.07(+0.49%) |
Nov 21, 2019 | 13.50 | 14.13 | 13.36 | 13.96 | 3,824,225 | +0.54(+4.04%) |
Nov 20, 2019 | 13.97 | 14.35 | 13.41 | 13.41 | 3,438,068 | -0.40(-2.87%) |
Nov 19, 2019 | 13.23 | 14.11 | 13.22 | 13.81 | 4,992,977 | +0.61(+4.62%) |
Nov 18, 2019 | 13.29 | 13.40 | 13.11 | 13.20 | 1,696,929 | -0.17(-1.30%) |
Nov 15, 2019 | 13.04 | 13.64 | 13.04 | 13.38 | 3,271,540 | +0.42(+3.21%) |
Nov 14, 2019 | 13.04 | 13.27 | 12.84 | 12.96 | 833,216 | -0.09(-0.67%) |
Nov 13, 2019 | 13.15 | 13.35 | 13.03 | 13.05 | 2,066,559 | -0.26(-1.96%) |
Nov 12, 2019 | 12.82 | 13.69 | 12.82 | 13.31 | 2,618,556 | +0.51(+4.01%) |
Nov 11, 2019 | 12.43 | 13.06 | 11.92 | 12.80 | 3,616,094 | +0.27(+2.16%) |
Nov 08, 2019 | 11.36 | 12.53 | 11.35 | 12.53 | 2,272,563 | +1.17(+10.31%) |
Nov 07, 2019 | 11.93 | 12.19 | 10.94 | 11.35 | 4,375,470 | -0.90(-7.34%) |
Nov 06, 2019 | 12.61 | 12.63 | 12.17 | 12.25 | 1,481,182 | -0.42(-3.28%) |
Nov 05, 2019 | 12.66 | 13.02 | 12.53 | 12.67 | 1,199,442 | +0.05(+0.38%) |
Nov 04, 2019 | 12.00 | 12.68 | 11.91 | 12.62 | 1,157,966 | +0.75(+6.36%) |
Nov 01, 2019 | 11.76 | 12.03 | 11.74 | 11.87 | 887,002 | +0.18(+1.57%) |
Oct 31, 2019 | 12.26 | 12.29 | 11.59 | 11.68 | 1,120,805 | -0.61(-4.96%) |
Oct 30, 2019 | 12.25 | 12.45 | 12.13 | 12.29 | 827,323 | +0.04(+0.32%) |
Oct 29, 2019 | 12.24 | 12.44 | 12.19 | 12.25 | 1,319,039 | -0.08(-0.63%) |
Oct 28, 2019 | 12.02 | 12.48 | 12.01 | 12.33 | 1,019,834 | +0.43(+3.57%) |
Oct 25, 2019 | 11.93 | 12.25 | 11.83 | 11.91 | 1,535,066 | -0.11(-0.89%) |
Oct 24, 2019 | 11.96 | 12.16 | 11.63 | 12.01 | 1,100,818 | +0.16(+1.39%) |
Oct 23, 2019 | 11.61 | 11.94 | 11.15 | 11.85 | 1,751,132 | +0.31(+2.68%) |
Oct 22, 2019 | 11.23 | 11.87 | 11.14 | 11.54 | 1,920,997 | +0.34(+3.02%) |
Oct 21, 2019 | 11.20 | 11.41 | 11.06 | 11.20 | 1,142,075 | +0.15(+1.40%) |
Oct 18, 2019 | 10.95 | 11.13 | 10.84 | 11.05 | 1,165,645 | +0.10(+0.88%) |
Oct 17, 2019 | 10.74 | 11.18 | 10.70 | 10.95 | 1,556,070 | +0.28(+2.63%) |
Oct 16, 2019 | 11.02 | 11.17 | 10.59 | 10.67 | 1,976,983 | -0.53(-4.75%) |
Oct 15, 2019 | 11.07 | 11.26 | 10.64 | 11.20 | 976,020 | +0.13(+1.14%) |
Oct 14, 2019 | 10.95 | 11.31 | 10.80 | 11.07 | 898,303 | +0.09(+0.79%) |
Oct 11, 2019 | 10.99 | 11.36 | 10.64 | 10.99 | 2,766,985 | +0.21(+1.98%) |
Oct 10, 2019 | 11.15 | 11.20 | 10.62 | 10.77 | 4,783,030 | -0.41(-3.63%) |
Oct 09, 2019 | 11.29 | 11.34 | 11.05 | 11.18 | 1,491,667 | +0.02(+0.17%) |
Oct 08, 2019 | 11.70 | 11.75 | 11.12 | 11.16 | 1,349,981 | -0.63(-5.33%) |
Oct 07, 2019 | 11.96 | 12.08 | 11.76 | 11.79 | 1,427,938 | -0.17(-1.46%) |
Oct 04, 2019 | 11.79 | 11.99 | 11.70 | 11.96 | 596,573 | +0.16(+1.39%) |
Oct 03, 2019 | 11.79 | 11.99 | 11.61 | 11.80 | 1,028,812 | -0.11(-0.89%) |
Oct 02, 2019 | 12.14 | 12.18 | 11.78 | 11.91 | 971,149 | -0.41(-3.30%) |