Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.65 | 16.17 | 15.65 | 15.83 | 144,400 | +0.06(+0.38%) |
Dec 30, 2019 | 15.95 | 16.12 | 15.56 | 15.77 | 206,169 | -0.23(-1.44%) |
Dec 27, 2019 | 16.85 | 16.85 | 15.80 | 16.00 | 223,300 | -0.71(-4.25%) |
Dec 26, 2019 | 16.25 | 17.29 | 16.06 | 16.71 | 237,104 | +0.50(+3.08%) |
Dec 24, 2019 | 17.01 | 17.01 | 15.64 | 16.21 | 295,400 | -0.80(-4.70%) |
Dec 23, 2019 | 16.01 | 17.63 | 15.73 | 17.01 | 567,737 | +1.16(+7.32%) |
Dec 20, 2019 | 13.36 | 16.75 | 13.30 | 15.85 | 1,909,300 | +3.02(+23.54%) |
Dec 19, 2019 | 12.83 | 13.03 | 12.70 | 12.83 | 115,690 | +0.03(+0.23%) |
Dec 18, 2019 | 12.88 | 13.22 | 12.65 | 12.80 | 118,976 | -0.08(-0.62%) |
Dec 17, 2019 | 12.82 | 13.02 | 12.60 | 12.88 | 185,135 | +0.06(+0.47%) |
Dec 16, 2019 | 12.86 | 13.17 | 12.67 | 12.82 | 394,692 | -0.03(-0.23%) |
Dec 13, 2019 | 12.99 | 13.25 | 12.62 | 12.85 | 137,800 | -0.11(-0.85%) |
Dec 12, 2019 | 12.46 | 13.00 | 12.46 | 12.96 | 170,571 | +0.46(+3.68%) |
Dec 11, 2019 | 12.49 | 13.01 | 12.35 | 12.50 | 245,121 | +0.04(+0.32%) |
Dec 10, 2019 | 12.77 | 13.14 | 12.32 | 12.46 | 232,808 | -0.32(-2.50%) |
Dec 09, 2019 | 12.96 | 13.32 | 12.49 | 12.78 | 171,287 | -0.07(-0.54%) |
Dec 06, 2019 | 12.52 | 12.85 | 12.28 | 12.85 | 185,900 | +0.44(+3.55%) |
Dec 05, 2019 | 12.33 | 12.89 | 12.13 | 12.41 | 182,984 | +0.08(+0.65%) |
Dec 04, 2019 | 12.56 | 12.56 | 12.11 | 12.33 | 189,438 | -0.10(-0.80%) |
Dec 03, 2019 | 12.27 | 12.52 | 12.25 | 12.43 | 212,689 | +0.13(+1.06%) |
Dec 02, 2019 | 12.82 | 12.84 | 12.02 | 12.30 | 267,371 | -0.52(-4.06%) |
Nov 29, 2019 | 12.35 | 13.12 | 12.35 | 12.82 | 135,000 | +0.42(+3.39%) |
Nov 27, 2019 | 12.05 | 12.58 | 12.05 | 12.40 | 339,200 | +0.35(+2.90%) |
Nov 26, 2019 | 11.54 | 12.31 | 11.43 | 12.05 | 219,885 | +0.55(+4.78%) |
Nov 25, 2019 | 10.86 | 11.90 | 10.86 | 11.50 | 352,344 | +0.79(+7.33%) |
Nov 22, 2019 | 11.25 | 11.38 | 10.65 | 10.71 | 273,100 | -0.43(-3.82%) |
Nov 21, 2019 | 10.80 | 11.40 | 10.52 | 11.14 | 274,437 | +0.39(+3.63%) |
Nov 20, 2019 | 10.74 | 11.08 | 10.40 | 10.75 | 597,554 | -0.05(-0.46%) |
Nov 19, 2019 | 11.92 | 11.96 | 10.76 | 10.80 | 297,830 | +0.56(+5.47%) |
Nov 18, 2019 | 10.44 | 10.72 | 10.17 | 10.24 | 176,814 | -0.23(-2.20%) |
Nov 15, 2019 | 10.80 | 10.94 | 10.20 | 10.47 | 228,700 | -0.24(-2.24%) |
Nov 14, 2019 | 10.27 | 10.88 | 10.16 | 10.71 | 217,393 | +0.43(+4.18%) |
Nov 13, 2019 | 9.480 | 10.32 | 9.290 | 10.28 | 192,237 | +0.85(+9.01%) |
Nov 12, 2019 | 9.150 | 9.460 | 8.940 | 9.430 | 173,914 | +0.29(+3.17%) |
Nov 11, 2019 | 9.060 | 9.400 | 8.990 | 9.140 | 188,089 | +0.07(+0.77%) |
Nov 08, 2019 | 9.010 | 9.310 | 8.970 | 9.070 | 224,700 | +0.00(+0.00%) |
Nov 07, 2019 | 9.180 | 9.380 | 9.030 | 9.070 | 153,228 | +0.01(+0.11%) |
Nov 06, 2019 | 9.010 | 9.220 | 8.840 | 9.060 | 150,935 | -0.40(-4.23%) |
Nov 05, 2019 | 9.350 | 9.550 | 9.260 | 9.460 | 91,615 | +0.11(+1.18%) |
Nov 04, 2019 | 9.150 | 9.610 | 9.040 | 9.350 | 140,497 | +0.25(+2.75%) |
Nov 01, 2019 | 9.180 | 9.310 | 9.000 | 9.100 | 200,500 | +0.00(+0.00%) |
Oct 31, 2019 | 8.700 | 9.120 | 8.520 | 9.100 | 153,344 | +0.42(+4.84%) |
Oct 30, 2019 | 8.800 | 8.810 | 8.510 | 8.680 | 83,799 | -0.17(-1.92%) |
Oct 29, 2019 | 8.910 | 8.940 | 8.670 | 8.850 | 81,231 | -0.06(-0.67%) |
Oct 28, 2019 | 8.630 | 8.940 | 8.560 | 8.910 | 96,652 | +0.32(+3.73%) |
Oct 25, 2019 | 8.510 | 8.670 | 8.360 | 8.590 | 78,100 | +0.03(+0.35%) |
Oct 24, 2019 | 8.610 | 8.880 | 8.420 | 8.560 | 105,523 | -0.10(-1.15%) |
Oct 23, 2019 | 9.200 | 9.264 | 8.400 | 8.660 | 210,168 | -0.52(-5.66%) |
Oct 22, 2019 | 8.420 | 9.250 | 8.360 | 9.180 | 286,028 | +0.84(+10.07%) |
Oct 21, 2019 | 7.870 | 8.340 | 7.790 | 8.340 | 144,806 | +0.55(+7.06%) |
Oct 18, 2019 | 7.950 | 8.220 | 7.710 | 7.790 | 111,100 | -0.23(-2.87%) |
Oct 17, 2019 | 8.210 | 8.400 | 7.950 | 8.020 | 150,065 | -0.15(-1.84%) |
Oct 16, 2019 | 8.200 | 8.380 | 8.150 | 8.170 | 126,621 | -0.04(-0.55%) |
Oct 15, 2019 | 7.810 | 8.220 | 7.810 | 8.215 | 163,756 | +0.42(+5.32%) |
Oct 14, 2019 | 7.750 | 8.060 | 7.670 | 7.800 | 92,331 | +0.04(+0.52%) |
Oct 11, 2019 | 7.550 | 7.910 | 7.530 | 7.760 | 161,400 | +0.28(+3.74%) |
Oct 10, 2019 | 7.560 | 7.620 | 7.400 | 7.480 | 122,170 | -0.04(-0.53%) |
Oct 09, 2019 | 7.630 | 7.740 | 7.420 | 7.520 | 147,179 | -0.05(-0.66%) |
Oct 08, 2019 | 7.660 | 7.800 | 7.500 | 7.570 | 116,225 | -0.16(-2.07%) |
Oct 07, 2019 | 7.780 | 7.930 | 7.650 | 7.730 | 143,439 | -0.06(-0.77%) |
Oct 04, 2019 | 7.920 | 8.090 | 7.650 | 7.790 | 158,600 | -0.12(-1.58%) |
Oct 03, 2019 | 7.740 | 7.920 | 7.710 | 7.915 | 134,436 | +0.16(+2.00%) |
Oct 02, 2019 | 7.690 | 7.860 | 7.500 | 7.760 | 99,686 | +0.00(+0.00%) |