Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.89 | 14.15 | 13.75 | 13.91 | 961,072 | -0.05(-0.37%) |
Dec 30, 2019 | 14.07 | 14.23 | 13.55 | 13.96 | 1,609,444 | -0.11(-0.79%) |
Dec 27, 2019 | 14.81 | 14.92 | 13.92 | 14.07 | 2,452,445 | -0.54(-3.69%) |
Dec 26, 2019 | 14.48 | 15.17 | 14.10 | 14.61 | 3,208,704 | +0.49(+3.46%) |
Dec 24, 2019 | 14.08 | 14.98 | 13.94 | 14.12 | 1,982,584 | +0.12(+0.86%) |
Dec 23, 2019 | 12.92 | 14.11 | 12.89 | 14.00 | 2,841,144 | +1.15(+8.93%) |
Dec 20, 2019 | 12.79 | 12.98 | 12.57 | 12.86 | 2,465,046 | +0.17(+1.35%) |
Dec 19, 2019 | 12.89 | 13.28 | 12.45 | 12.68 | 2,148,869 | +0.01(+0.07%) |
Dec 18, 2019 | 12.41 | 13.42 | 12.41 | 12.68 | 3,032,958 | +0.21(+1.72%) |
Dec 17, 2019 | 12.26 | 12.56 | 11.88 | 12.46 | 2,441,470 | +0.06(+0.48%) |
Dec 16, 2019 | 12.77 | 12.86 | 12.26 | 12.40 | 2,166,059 | -0.24(-1.90%) |
Dec 13, 2019 | 12.13 | 12.90 | 12.00 | 12.64 | 1,944,664 | +0.68(+5.66%) |
Dec 12, 2019 | 11.30 | 12.20 | 11.30 | 11.96 | 1,860,652 | +0.65(+5.76%) |
Dec 11, 2019 | 11.49 | 11.65 | 11.20 | 11.31 | 856,465 | -0.04(-0.38%) |
Dec 10, 2019 | 11.97 | 12.05 | 11.29 | 11.36 | 1,617,360 | -0.69(-5.69%) |
Dec 09, 2019 | 12.03 | 12.24 | 11.69 | 12.04 | 1,833,437 | +0.21(+1.81%) |
Dec 06, 2019 | 11.48 | 11.97 | 11.44 | 11.83 | 2,219,323 | +0.49(+4.31%) |
Dec 05, 2019 | 11.59 | 11.64 | 11.16 | 11.34 | 1,284,134 | -0.16(-1.42%) |
Dec 04, 2019 | 11.07 | 11.69 | 11.00 | 11.50 | 1,368,828 | +0.47(+4.27%) |
Dec 03, 2019 | 10.92 | 11.04 | 10.68 | 11.03 | 804,683 | +0.02(+0.16%) |
Dec 02, 2019 | 11.43 | 11.78 | 10.90 | 11.01 | 1,255,522 | -0.44(-3.82%) |
Nov 29, 2019 | 11.95 | 11.95 | 11.36 | 11.45 | 755,603 | -0.36(-3.05%) |
Nov 27, 2019 | 11.04 | 11.90 | 10.93 | 11.81 | 2,187,587 | +0.74(+6.66%) |
Nov 26, 2019 | 10.92 | 11.10 | 10.63 | 11.07 | 2,579,668 | +0.09(+0.86%) |
Nov 25, 2019 | 10.97 | 11.24 | 10.84 | 10.98 | 926,517 | +0.06(+0.55%) |
Nov 22, 2019 | 10.86 | 11.28 | 10.70 | 10.92 | 1,388,112 | +0.04(+0.39%) |
Nov 21, 2019 | 10.82 | 10.92 | 10.46 | 10.88 | 997,045 | +0.13(+1.20%) |
Nov 20, 2019 | 10.35 | 10.92 | 10.25 | 10.75 | 1,811,015 | +0.60(+5.91%) |
Nov 19, 2019 | 9.788 | 10.16 | 9.573 | 10.15 | 761,222 | +0.39(+4.04%) |
Nov 18, 2019 | 9.856 | 10.05 | 9.566 | 9.753 | 800,356 | -0.17(-1.73%) |
Nov 15, 2019 | 9.659 | 10.04 | 9.393 | 9.925 | 751,986 | +0.44(+4.61%) |
Nov 14, 2019 | 10.07 | 10.22 | 9.436 | 9.488 | 1,228,562 | -0.45(-4.57%) |
Nov 13, 2019 | 10.20 | 10.34 | 9.736 | 9.942 | 1,545,999 | -0.40(-3.89%) |
Nov 12, 2019 | 10.90 | 11.17 | 10.20 | 10.34 | 1,481,294 | -0.56(-5.11%) |
Nov 11, 2019 | 10.54 | 11.08 | 10.54 | 10.90 | 1,283,479 | +0.27(+2.50%) |
Nov 08, 2019 | 10.85 | 10.89 | 10.53 | 10.64 | 916,735 | -0.15(-1.43%) |
Nov 07, 2019 | 10.50 | 11.06 | 10.50 | 10.79 | 1,105,747 | +0.33(+3.20%) |
Nov 06, 2019 | 10.88 | 11.00 | 10.25 | 10.46 | 1,293,154 | -0.41(-3.79%) |
Nov 05, 2019 | 10.88 | 11.19 | 10.75 | 10.87 | 905,275 | +0.12(+1.12%) |
Nov 04, 2019 | 10.28 | 10.96 | 10.18 | 10.75 | 1,503,988 | +0.64(+6.36%) |
Nov 01, 2019 | 10.07 | 10.18 | 9.728 | 10.10 | 887,099 | +0.20(+1.99%) |
Oct 31, 2019 | 9.771 | 9.916 | 9.402 | 9.908 | 1,219,088 | +0.14(+1.40%) |
Oct 30, 2019 | 9.745 | 9.805 | 9.428 | 9.771 | 1,191,906 | +0.01(+0.09%) |
Oct 29, 2019 | 9.445 | 10.17 | 9.222 | 9.762 | 2,989,489 | +0.09(+0.98%) |
Oct 28, 2019 | 10.69 | 11.32 | 9.282 | 9.668 | 4,271,114 | -1.24(-11.39%) |
Oct 25, 2019 | 10.71 | 11.36 | 10.58 | 10.91 | 2,520,118 | +0.27(+2.50%) |
Oct 24, 2019 | 10.88 | 11.04 | 10.58 | 10.64 | 1,249,626 | -0.23(-2.13%) |
Oct 23, 2019 | 10.52 | 10.98 | 10.51 | 10.88 | 1,484,371 | +0.27(+2.50%) |
Oct 22, 2019 | 11.07 | 11.14 | 10.50 | 10.61 | 1,232,651 | -0.39(-3.58%) |
Oct 21, 2019 | 10.81 | 11.03 | 10.58 | 11.00 | 1,410,812 | +0.28(+2.64%) |
Oct 18, 2019 | 10.68 | 10.82 | 10.52 | 10.72 | 927,236 | +0.00(+0.00%) |
Oct 17, 2019 | 11.13 | 11.21 | 10.67 | 10.72 | 1,039,587 | -0.29(-2.65%) |
Oct 16, 2019 | 11.35 | 11.47 | 10.88 | 11.01 | 940,839 | -0.33(-2.95%) |
Oct 15, 2019 | 11.06 | 11.39 | 10.94 | 11.35 | 1,244,014 | +0.33(+3.03%) |
Oct 14, 2019 | 11.09 | 11.47 | 10.86 | 11.01 | 635,330 | -0.18(-1.61%) |
Oct 11, 2019 | 11.72 | 11.82 | 11.18 | 11.19 | 1,190,227 | -0.28(-2.47%) |
Oct 10, 2019 | 11.05 | 11.61 | 10.91 | 11.48 | 1,408,761 | +0.55(+5.02%) |
Oct 09, 2019 | 10.95 | 11.10 | 10.65 | 10.93 | 1,094,716 | +0.03(+0.31%) |
Oct 08, 2019 | 11.47 | 11.47 | 10.81 | 10.89 | 1,409,492 | -0.56(-4.87%) |
Oct 07, 2019 | 11.53 | 11.99 | 11.40 | 11.45 | 1,808,711 | -0.13(-1.11%) |
Oct 04, 2019 | 11.18 | 11.59 | 11.05 | 11.58 | 1,554,494 | +0.34(+3.05%) |
Oct 03, 2019 | 11.28 | 11.29 | 10.79 | 11.24 | 1,035,563 | -0.02(-0.15%) |
Oct 02, 2019 | 10.78 | 11.28 | 10.40 | 11.25 | 1,459,770 | +0.32(+2.90%) |