Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.21 | 11.21 | 11.21 | 0 | -0.22(-1.92%) | |
Dec 30, 2019 | 11.51 | 11.57 | 11.36 | 11.43 | 114,356 | -0.11(-0.95%) |
Dec 27, 2019 | 11.74 | 11.74 | 11.50 | 11.54 | 112,226 | -0.26(-2.20%) |
Dec 24, 2019 | 11.80 | 11.80 | 11.80 | 0 | +0.06(+0.51%) | |
Dec 23, 2019 | 11.82 | 11.98 | 11.60 | 11.74 | 132,966 | -0.08(-0.68%) |
Dec 20, 2019 | 11.72 | 11.84 | 11.61 | 11.82 | 109,857 | +0.13(+1.11%) |
Dec 19, 2019 | 11.77 | 11.77 | 11.66 | 11.69 | 74,893 | -0.07(-0.60%) |
Dec 18, 2019 | 11.89 | 12.01 | 11.73 | 11.76 | 179,958 | -0.18(-1.51%) |
Dec 17, 2019 | 12.04 | 12.12 | 11.90 | 11.94 | 188,111 | -0.10(-0.83%) |
Dec 16, 2019 | 11.44 | 12.13 | 11.44 | 12.04 | 312,919 | +0.68(+5.99%) |
Dec 13, 2019 | 11.54 | 11.68 | 11.27 | 11.36 | 255,562 | -0.29(-2.49%) |
Dec 12, 2019 | 11.77 | 11.97 | 11.61 | 11.65 | 238,082 | -0.08(-0.68%) |
Dec 11, 2019 | 11.67 | 11.80 | 11.53 | 11.73 | 116,639 | +0.07(+0.60%) |
Dec 10, 2019 | 11.81 | 11.92 | 11.63 | 11.66 | 108,946 | -0.16(-1.35%) |
Dec 09, 2019 | 12.06 | 12.08 | 11.71 | 11.82 | 134,909 | -0.33(-2.72%) |
Dec 06, 2019 | 12.22 | 12.33 | 12.04 | 12.15 | 84,933 | -0.04(-0.33%) |
Dec 05, 2019 | 12.34 | 12.34 | 12.16 | 12.19 | 47,556 | -0.18(-1.46%) |
Dec 04, 2019 | 12.17 | 12.50 | 12.17 | 12.37 | 105,605 | +0.17(+1.39%) |
Dec 03, 2019 | 12.38 | 12.38 | 12.13 | 12.20 | 84,525 | -0.18(-1.45%) |
Dec 02, 2019 | 12.48 | 12.58 | 12.24 | 12.38 | 86,784 | -0.06(-0.48%) |
Nov 29, 2019 | 12.51 | 12.59 | 12.44 | 12.44 | 52,666 | -0.11(-0.88%) |
Nov 28, 2019 | 12.50 | 12.56 | 12.45 | 12.55 | 48,767 | -0.11(-0.87%) |
Nov 27, 2019 | 12.50 | 12.66 | 12.40 | 12.66 | 124,543 | +0.05(+0.40%) |
Nov 26, 2019 | 12.69 | 12.75 | 12.41 | 12.61 | 247,365 | -0.07(-0.55%) |
Nov 25, 2019 | 12.29 | 12.69 | 12.18 | 12.68 | 98,490 | +0.30(+2.42%) |
Nov 22, 2019 | 12.42 | 12.46 | 12.27 | 12.38 | 59,278 | -0.03(-0.24%) |
Nov 21, 2019 | 12.64 | 12.64 | 12.31 | 12.41 | 137,169 | -0.26(-2.05%) |
Nov 20, 2019 | 12.75 | 12.79 | 12.63 | 12.67 | 109,141 | -0.12(-0.94%) |
Nov 19, 2019 | 12.82 | 12.90 | 12.65 | 12.79 | 92,662 | +0.03(+0.24%) |
Nov 18, 2019 | 12.65 | 12.79 | 12.54 | 12.76 | 92,008 | +0.11(+0.87%) |
Nov 15, 2019 | 12.85 | 12.94 | 12.55 | 12.65 | 108,956 | -0.17(-1.33%) |
Nov 14, 2019 | 13.14 | 13.18 | 12.71 | 12.82 | 178,747 | -0.33(-2.51%) |
Nov 13, 2019 | 12.88 | 13.20 | 12.79 | 13.15 | 156,195 | +0.23(+1.78%) |
Nov 12, 2019 | 13.34 | 13.40 | 12.85 | 12.92 | 285,491 | -0.14(-1.07%) |
Nov 11, 2019 | 12.45 | 13.23 | 12.40 | 13.06 | 230,175 | +0.24(+1.87%) |
Nov 08, 2019 | 12.96 | 13.20 | 12.09 | 12.82 | 277,138 | -0.51(-3.83%) |
Nov 07, 2019 | 13.39 | 13.44 | 13.26 | 13.33 | 155,079 | +0.02(+0.15%) |
Nov 06, 2019 | 13.27 | 13.44 | 13.20 | 13.31 | 121,848 | +0.03(+0.23%) |
Nov 05, 2019 | 12.98 | 13.43 | 12.98 | 13.28 | 582,581 | +0.30(+2.31%) |
Nov 04, 2019 | 12.82 | 13.09 | 12.78 | 12.98 | 270,374 | +0.07(+0.54%) |
Nov 01, 2019 | 12.50 | 12.95 | 12.43 | 12.91 | 354,852 | +0.44(+3.53%) |
Oct 31, 2019 | 12.16 | 12.48 | 12.06 | 12.47 | 242,684 | +0.18(+1.46%) |
Oct 30, 2019 | 12.33 | 12.40 | 12.15 | 12.29 | 78,088 | -0.06(-0.49%) |
Oct 29, 2019 | 12.33 | 12.40 | 12.20 | 12.35 | 108,515 | +0.01(+0.08%) |
Oct 28, 2019 | 12.34 | 12.47 | 12.29 | 12.34 | 82,217 | -0.13(-1.04%) |
Oct 25, 2019 | 12.27 | 12.50 | 12.27 | 12.47 | 107,189 | +0.17(+1.38%) |
Oct 24, 2019 | 12.32 | 12.43 | 12.14 | 12.30 | 110,471 | -0.08(-0.65%) |
Oct 23, 2019 | 12.34 | 12.42 | 12.22 | 12.38 | 117,994 | -0.06(-0.48%) |
Oct 22, 2019 | 12.30 | 12.62 | 12.27 | 12.44 | 204,193 | +0.14(+1.14%) |
Oct 21, 2019 | 12.04 | 12.48 | 12.04 | 12.30 | 258,375 | +0.27(+2.24%) |
Oct 18, 2019 | 11.93 | 12.21 | 11.85 | 12.03 | 273,126 | +0.10(+0.84%) |
Oct 17, 2019 | 11.63 | 11.93 | 11.63 | 11.93 | 246,935 | +0.29(+2.49%) |
Oct 16, 2019 | 11.49 | 11.69 | 11.49 | 11.64 | 154,169 | +0.13(+1.13%) |
Oct 15, 2019 | 11.64 | 11.64 | 11.34 | 11.51 | 61,760 | -0.17(-1.46%) |
Oct 11, 2019 | 11.68 | 11.68 | 11.68 | 0 | +0.24(+2.10%) | |
Oct 10, 2019 | 11.23 | 11.54 | 11.22 | 11.44 | 69,608 | +0.15(+1.33%) |
Oct 09, 2019 | 11.34 | 11.34 | 11.10 | 11.29 | 67,722 | -0.01(-0.09%) |
Oct 08, 2019 | 11.17 | 11.45 | 11.13 | 11.30 | 69,430 | +0.05(+0.44%) |
Oct 07, 2019 | 11.50 | 11.50 | 11.22 | 11.25 | 73,483 | -0.21(-1.83%) |
Oct 04, 2019 | 11.09 | 11.52 | 11.06 | 11.46 | 107,530 | +0.33(+2.96%) |
Oct 03, 2019 | 11.10 | 11.17 | 10.69 | 11.13 | 158,203 | -0.01(-0.09%) |
Oct 02, 2019 | 11.33 | 11.36 | 11.05 | 11.14 | 66,626 | -0.24(-2.11%) |