Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.350 | 9.800 | 9.000 | 9.250 | 4,480 | +0.25(+2.78%) |
Dec 30, 2019 | 8.600 | 9.000 | 8.500 | 9.000 | 5,382 | +0.40(+4.65%) |
Dec 27, 2019 | 8.200 | 9.150 | 8.200 | 8.600 | 4,100 | +0.01(+0.06%) |
Dec 26, 2019 | 8.550 | 9.504 | 8.550 | 8.595 | 4,217 | +0.09(+1.11%) |
Dec 24, 2019 | 8.550 | 9.011 | 7.950 | 8.500 | 4,660 | -0.05(-0.58%) |
Dec 23, 2019 | 8.800 | 9.200 | 7.800 | 8.550 | 7,703 | -1.38(-13.92%) |
Dec 20, 2019 | 10.00 | 10.16 | 9.925 | 9.932 | 1,896 | -0.32(-3.12%) |
Dec 19, 2019 | 10.60 | 10.60 | 10.07 | 10.25 | 590 | -0.10(-0.94%) |
Dec 18, 2019 | 10.75 | 10.75 | 10.00 | 10.35 | 1,114 | -0.28(-2.63%) |
Dec 17, 2019 | 10.88 | 11.00 | 10.50 | 10.63 | 1,920 | +0.25(+2.43%) |
Dec 16, 2019 | 10.25 | 10.78 | 10.00 | 10.38 | 738 | +0.12(+1.22%) |
Dec 13, 2019 | 10.75 | 10.95 | 10.19 | 10.25 | 964 | -0.50(-4.63%) |
Dec 12, 2019 | 10.25 | 11.00 | 10.00 | 10.75 | 1,007 | +0.36(+3.49%) |
Dec 11, 2019 | 9.980 | 10.46 | 9.980 | 10.39 | 579 | +0.39(+3.93%) |
Dec 10, 2019 | 10.00 | 10.50 | 9.768 | 9.995 | 3,716 | -0.06(-0.55%) |
Dec 09, 2019 | 10.74 | 10.99 | 10.05 | 10.05 | 1,914 | -0.05(-0.50%) |
Dec 06, 2019 | 10.75 | 11.45 | 10.10 | 10.10 | 7,656 | -0.03(-0.27%) |
Dec 05, 2019 | 10.50 | 10.75 | 10.12 | 10.13 | 1,787 | -0.67(-6.23%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.80 | 10.80 | 2,915 | +0.00(+0.00%) |
Dec 03, 2019 | 11.75 | 11.75 | 10.78 | 10.80 | 1,427 | -0.98(-8.32%) |
Dec 02, 2019 | 11.50 | 12.41 | 11.50 | 11.78 | 1,600 | -0.28(-2.32%) |
Nov 29, 2019 | 12.50 | 12.50 | 12.00 | 12.06 | 628 | -0.44(-3.54%) |
Nov 27, 2019 | 12.54 | 12.72 | 12.50 | 12.50 | 576 | -0.01(-0.08%) |
Nov 26, 2019 | 12.75 | 12.75 | 12.51 | 12.51 | 224 | -0.24(-1.86%) |
Nov 25, 2019 | 13.25 | 13.25 | 12.51 | 12.75 | 431 | -0.00(-0.02%) |
Nov 22, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 340 | +0.00(+0.00%) |
Nov 21, 2019 | 12.75 | 13.25 | 12.75 | 12.75 | 962 | -0.25(-1.90%) |
Nov 20, 2019 | 13.25 | 13.75 | 12.76 | 13.00 | 828 | +0.25(+1.96%) |
Nov 19, 2019 | 12.75 | 13.50 | 12.75 | 12.75 | 1,072 | +0.00(+0.00%) |
Nov 18, 2019 | 12.75 | 13.00 | 12.62 | 12.75 | 1,555 | -0.05(-0.39%) |
Nov 15, 2019 | 13.50 | 13.50 | 12.80 | 12.80 | 932 | -0.20(-1.54%) |
Nov 14, 2019 | 13.50 | 13.50 | 13.00 | 13.00 | 1,137 | -0.38(-2.88%) |
Nov 13, 2019 | 12.88 | 13.75 | 12.88 | 13.38 | 392 | +0.58(+4.55%) |
Nov 12, 2019 | 12.81 | 13.26 | 12.80 | 12.80 | 307 | -0.45(-3.38%) |
Nov 11, 2019 | 13.75 | 13.75 | 12.80 | 13.25 | 485 | -0.25(-1.85%) |
Nov 08, 2019 | 13.50 | 13.75 | 13.21 | 13.50 | 716 | -0.25(-1.82%) |
Nov 07, 2019 | 14.00 | 14.00 | 13.05 | 13.75 | 1,256 | -0.31(-2.19%) |
Nov 06, 2019 | 14.20 | 14.20 | 14.06 | 14.06 | 81 | +0.06(+0.41%) |
Nov 05, 2019 | 14.00 | 14.25 | 13.75 | 14.00 | 277 | -0.01(-0.05%) |
Nov 04, 2019 | 13.75 | 14.36 | 13.75 | 14.01 | 298 | -0.19(-1.36%) |
Nov 01, 2019 | 14.00 | 14.70 | 14.00 | 14.20 | 504 | +0.15(+1.05%) |
Oct 31, 2019 | 14.07 | 14.07 | 14.01 | 14.05 | 355 | -0.12(-0.88%) |
Oct 30, 2019 | 14.19 | 14.52 | 14.00 | 14.18 | 725 | +0.23(+1.63%) |
Oct 29, 2019 | 13.75 | 14.99 | 13.75 | 13.95 | 411 | -0.31(-2.16%) |
Oct 28, 2019 | 14.50 | 14.75 | 13.50 | 14.26 | 2,273 | +0.71(+5.24%) |
Oct 25, 2019 | 15.00 | 15.38 | 13.40 | 13.55 | 2,016 | -1.45(-9.68%) |
Oct 24, 2019 | 14.38 | 15.00 | 14.38 | 15.00 | 336 | +0.62(+4.33%) |
Oct 23, 2019 | 13.62 | 15.44 | 13.62 | 14.38 | 188 | -0.43(-2.89%) |
Oct 22, 2019 | 15.00 | 15.00 | 14.80 | 14.80 | 371 | +0.00(+0.02%) |
Oct 21, 2019 | 13.25 | 15.00 | 13.25 | 14.80 | 2,423 | +1.30(+9.65%) |
Oct 18, 2019 | 14.18 | 14.18 | 13.50 | 13.50 | 752 | -0.25(-1.82%) |
Oct 17, 2019 | 13.25 | 14.24 | 13.20 | 13.75 | 465 | +0.20(+1.44%) |
Oct 16, 2019 | 13.19 | 13.55 | 13.19 | 13.55 | 69 | +0.37(+2.79%) |
Oct 15, 2019 | 13.25 | 13.25 | 12.78 | 13.19 | 682 | -0.06(-0.47%) |
Oct 14, 2019 | 13.25 | 13.25 | 12.65 | 13.25 | 1,009 | -0.25(-1.85%) |
Oct 11, 2019 | 13.38 | 13.75 | 12.51 | 13.50 | 1,408 | +0.25(+1.89%) |
Oct 10, 2019 | 13.54 | 13.63 | 12.51 | 13.25 | 880 | -0.75(-5.36%) |
Oct 09, 2019 | 13.75 | 14.00 | 13.00 | 14.00 | 417 | +0.25(+1.82%) |
Oct 08, 2019 | 14.32 | 14.50 | 12.75 | 13.75 | 3,242 | -0.57(-4.01%) |
Oct 07, 2019 | 14.38 | 14.67 | 14.32 | 14.32 | 1,571 | -0.67(-4.48%) |
Oct 04, 2019 | 14.07 | 15.45 | 14.07 | 15.00 | 600 | +0.75(+5.25%) |
Oct 03, 2019 | 15.25 | 15.30 | 14.07 | 14.25 | 2,000 | -1.30(-8.36%) |
Oct 02, 2019 | 15.60 | 17.00 | 15.55 | 15.55 | 931 | -1.19(-7.12%) |