Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.23 | 15.60 | 14.87 | 15.16 | 89,800 | -0.10(-0.66%) |
Dec 30, 2019 | 14.65 | 15.50 | 14.55 | 15.26 | 91,990 | +0.62(+4.23%) |
Dec 27, 2019 | 15.55 | 15.70 | 14.60 | 14.64 | 50,000 | -0.81(-5.24%) |
Dec 26, 2019 | 15.70 | 15.85 | 15.15 | 15.45 | 74,429 | -0.34(-2.15%) |
Dec 24, 2019 | 15.90 | 16.19 | 15.50 | 15.79 | 90,900 | -0.05(-0.32%) |
Dec 23, 2019 | 14.73 | 16.19 | 14.38 | 15.84 | 321,255 | +1.33(+9.17%) |
Dec 20, 2019 | 14.03 | 15.51 | 13.77 | 14.51 | 1,003,300 | +0.51(+3.64%) |
Dec 19, 2019 | 13.59 | 14.07 | 13.04 | 14.00 | 140,925 | +0.53(+3.93%) |
Dec 18, 2019 | 13.27 | 13.70 | 12.98 | 13.47 | 104,748 | +0.18(+1.35%) |
Dec 17, 2019 | 13.12 | 13.49 | 12.85 | 13.29 | 88,805 | +0.16(+1.26%) |
Dec 16, 2019 | 12.68 | 13.57 | 12.41 | 13.12 | 147,363 | +0.43(+3.35%) |
Dec 13, 2019 | 13.90 | 14.26 | 12.39 | 12.70 | 151,500 | -1.08(-7.84%) |
Dec 12, 2019 | 14.44 | 14.76 | 13.31 | 13.78 | 161,245 | -0.64(-4.44%) |
Dec 11, 2019 | 14.03 | 14.59 | 13.60 | 14.42 | 162,634 | +0.42(+3.00%) |
Dec 10, 2019 | 12.54 | 15.10 | 12.42 | 14.00 | 484,975 | +1.21(+9.46%) |
Dec 09, 2019 | 13.75 | 15.00 | 12.23 | 12.79 | 556,014 | -0.50(-3.76%) |
Dec 06, 2019 | 13.99 | 13.99 | 12.71 | 13.29 | 194,600 | +0.31(+2.39%) |
Dec 05, 2019 | 13.19 | 13.65 | 12.56 | 12.98 | 115,495 | -0.14(-1.07%) |
Dec 04, 2019 | 13.50 | 13.70 | 12.49 | 13.12 | 162,975 | -0.21(-1.58%) |
Dec 03, 2019 | 12.40 | 13.70 | 12.07 | 13.33 | 166,134 | +0.89(+7.15%) |
Dec 02, 2019 | 13.29 | 13.46 | 11.94 | 12.44 | 173,664 | -0.80(-6.04%) |
Nov 29, 2019 | 13.34 | 13.76 | 12.54 | 13.24 | 70,200 | -0.07(-0.53%) |
Nov 27, 2019 | 12.28 | 13.51 | 11.91 | 13.31 | 125,500 | +0.91(+7.34%) |
Nov 26, 2019 | 13.00 | 13.44 | 12.08 | 12.40 | 114,895 | -0.80(-6.06%) |
Nov 25, 2019 | 14.10 | 14.38 | 13.12 | 13.20 | 133,589 | -0.65(-4.69%) |
Nov 22, 2019 | 13.14 | 14.10 | 12.11 | 13.85 | 130,200 | +0.71(+5.40%) |
Nov 21, 2019 | 12.90 | 13.50 | 12.67 | 13.14 | 106,616 | +0.13(+1.00%) |
Nov 20, 2019 | 10.32 | 13.48 | 10.31 | 13.01 | 298,513 | +2.51(+23.90%) |
Nov 19, 2019 | 9.630 | 11.00 | 9.580 | 10.50 | 226,196 | +1.43(+15.77%) |
Nov 18, 2019 | 9.400 | 10.04 | 8.780 | 9.070 | 92,581 | -0.35(-3.72%) |
Nov 15, 2019 | 9.580 | 9.600 | 9.050 | 9.420 | 73,900 | -0.01(-0.11%) |
Nov 14, 2019 | 10.12 | 10.40 | 9.220 | 9.430 | 119,043 | -0.82(-8.00%) |
Nov 13, 2019 | 10.40 | 10.84 | 10.00 | 10.25 | 90,773 | -0.23(-2.19%) |
Nov 12, 2019 | 10.83 | 10.97 | 10.31 | 10.48 | 71,368 | -0.32(-2.96%) |
Nov 11, 2019 | 10.50 | 11.74 | 10.26 | 10.80 | 70,667 | +0.36(+3.45%) |
Nov 08, 2019 | 10.33 | 10.69 | 10.33 | 10.44 | 26,100 | -0.03(-0.29%) |
Nov 07, 2019 | 10.83 | 10.90 | 10.20 | 10.47 | 30,111 | -0.26(-2.42%) |
Nov 06, 2019 | 11.44 | 12.00 | 10.66 | 10.73 | 76,051 | -0.47(-4.20%) |
Nov 05, 2019 | 11.31 | 11.99 | 10.86 | 11.20 | 69,177 | -0.07(-0.62%) |
Nov 04, 2019 | 11.51 | 11.72 | 11.00 | 11.27 | 58,025 | -0.10(-0.88%) |
Nov 01, 2019 | 10.50 | 11.49 | 10.35 | 11.37 | 82,800 | +0.96(+9.22%) |
Oct 31, 2019 | 10.46 | 11.06 | 10.31 | 10.41 | 60,867 | -0.13(-1.23%) |
Oct 30, 2019 | 9.710 | 10.71 | 9.460 | 10.54 | 46,111 | +0.84(+8.66%) |
Oct 29, 2019 | 9.740 | 9.800 | 9.480 | 9.700 | 36,912 | -0.07(-0.72%) |
Oct 28, 2019 | 9.400 | 9.840 | 9.280 | 9.770 | 58,290 | +0.58(+6.31%) |
Oct 25, 2019 | 9.350 | 9.520 | 9.090 | 9.190 | 63,600 | -0.21(-2.23%) |
Oct 24, 2019 | 9.620 | 9.970 | 9.340 | 9.400 | 32,795 | -0.20(-2.08%) |
Oct 23, 2019 | 10.11 | 10.17 | 9.380 | 9.600 | 119,811 | -0.49(-4.86%) |
Oct 22, 2019 | 10.22 | 10.59 | 10.00 | 10.09 | 73,309 | -0.10(-0.98%) |
Oct 21, 2019 | 9.710 | 10.43 | 9.645 | 10.19 | 68,262 | +0.66(+6.93%) |
Oct 18, 2019 | 9.570 | 9.940 | 9.200 | 9.530 | 32,700 | -0.12(-1.24%) |
Oct 17, 2019 | 9.360 | 9.850 | 9.180 | 9.650 | 65,239 | +0.34(+3.65%) |
Oct 16, 2019 | 9.830 | 10.04 | 9.060 | 9.310 | 78,890 | -0.69(-6.90%) |
Oct 15, 2019 | 9.680 | 10.10 | 9.540 | 10.00 | 51,041 | +0.22(+2.25%) |
Oct 14, 2019 | 9.820 | 10.07 | 9.240 | 9.780 | 34,581 | -0.05(-0.51%) |
Oct 11, 2019 | 10.03 | 10.67 | 9.570 | 9.830 | 75,300 | +0.05(+0.51%) |
Oct 10, 2019 | 9.910 | 10.14 | 9.380 | 9.780 | 48,340 | -0.10(-1.01%) |
Oct 09, 2019 | 9.880 | 10.73 | 9.600 | 9.880 | 33,283 | +0.16(+1.65%) |
Oct 08, 2019 | 9.830 | 9.850 | 9.360 | 9.720 | 43,918 | -0.25(-2.51%) |
Oct 07, 2019 | 10.14 | 10.34 | 9.810 | 9.970 | 32,960 | -0.15(-1.48%) |
Oct 04, 2019 | 10.43 | 10.50 | 9.880 | 10.12 | 30,000 | -0.25(-2.41%) |
Oct 03, 2019 | 10.15 | 10.52 | 9.590 | 10.37 | 42,305 | +0.23(+2.27%) |
Oct 02, 2019 | 9.550 | 10.25 | 9.280 | 10.14 | 72,260 | +0.64(+6.74%) |