Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.86 | 16.14 | 15.56 | 15.83 | 67,900 | -0.03(-0.19%) |
Dec 30, 2019 | 15.78 | 16.35 | 15.42 | 15.86 | 218,245 | +0.05(+0.32%) |
Dec 27, 2019 | 16.53 | 16.64 | 15.36 | 15.81 | 121,500 | -0.55(-3.36%) |
Dec 26, 2019 | 16.50 | 17.00 | 16.16 | 16.36 | 98,725 | +0.12(+0.74%) |
Dec 24, 2019 | 16.61 | 16.61 | 15.94 | 16.24 | 66,600 | -0.34(-2.05%) |
Dec 23, 2019 | 16.36 | 16.74 | 15.92 | 16.58 | 163,215 | +0.51(+3.17%) |
Dec 20, 2019 | 15.83 | 16.71 | 14.61 | 16.07 | 683,400 | +0.28(+1.77%) |
Dec 19, 2019 | 16.04 | 16.99 | 15.50 | 15.79 | 218,794 | -0.27(-1.68%) |
Dec 18, 2019 | 15.90 | 17.32 | 15.52 | 16.06 | 158,725 | +0.20(+1.26%) |
Dec 17, 2019 | 16.86 | 18.28 | 15.83 | 15.86 | 240,997 | +0.53(+3.46%) |
Dec 16, 2019 | 16.00 | 16.45 | 14.67 | 15.33 | 128,995 | -0.68(-4.25%) |
Dec 13, 2019 | 14.92 | 16.12 | 14.92 | 16.01 | 71,500 | +1.10(+7.38%) |
Dec 12, 2019 | 15.34 | 15.90 | 14.74 | 14.91 | 51,457 | -0.64(-4.12%) |
Dec 11, 2019 | 15.42 | 15.62 | 15.03 | 15.55 | 77,241 | +0.02(+0.13%) |
Dec 10, 2019 | 15.26 | 16.61 | 14.73 | 15.53 | 110,782 | +0.21(+1.37%) |
Dec 09, 2019 | 15.37 | 16.70 | 14.88 | 15.32 | 86,172 | -0.22(-1.42%) |
Dec 06, 2019 | 14.06 | 15.75 | 13.77 | 15.54 | 107,800 | +1.51(+10.76%) |
Dec 05, 2019 | 14.38 | 15.37 | 13.92 | 14.03 | 90,968 | -0.36(-2.50%) |
Dec 04, 2019 | 15.03 | 15.38 | 14.18 | 14.39 | 117,407 | -0.61(-4.07%) |
Dec 03, 2019 | 14.15 | 15.17 | 13.43 | 15.00 | 106,998 | +0.77(+5.41%) |
Dec 02, 2019 | 14.39 | 14.39 | 13.82 | 14.23 | 54,965 | -0.16(-1.11%) |
Nov 29, 2019 | 14.10 | 14.39 | 14.04 | 14.39 | 43,700 | +0.06(+0.42%) |
Nov 27, 2019 | 13.81 | 14.39 | 13.79 | 14.33 | 72,000 | +0.49(+3.54%) |
Nov 26, 2019 | 13.79 | 14.39 | 13.42 | 13.84 | 94,400 | +0.03(+0.22%) |
Nov 25, 2019 | 13.26 | 13.99 | 13.19 | 13.81 | 47,742 | +0.55(+4.15%) |
Nov 22, 2019 | 13.90 | 13.90 | 12.83 | 13.26 | 53,000 | -0.65(-4.67%) |
Nov 21, 2019 | 13.40 | 14.00 | 13.09 | 13.91 | 77,873 | +0.44(+3.27%) |
Nov 20, 2019 | 12.41 | 13.70 | 12.41 | 13.47 | 108,715 | +0.99(+7.93%) |
Nov 19, 2019 | 11.01 | 12.77 | 11.01 | 12.48 | 91,992 | +1.46(+13.25%) |
Nov 18, 2019 | 10.71 | 11.20 | 10.21 | 11.02 | 54,661 | +0.40(+3.77%) |
Nov 15, 2019 | 10.94 | 10.94 | 10.52 | 10.62 | 32,500 | -0.24(-2.21%) |
Nov 14, 2019 | 10.12 | 11.23 | 10.12 | 10.86 | 80,711 | +0.95(+9.59%) |
Nov 13, 2019 | 11.40 | 11.96 | 9.670 | 9.910 | 105,477 | -1.16(-10.48%) |
Nov 12, 2019 | 13.57 | 14.00 | 10.82 | 11.07 | 91,439 | -2.46(-18.18%) |
Nov 11, 2019 | 12.30 | 14.95 | 12.19 | 13.53 | 124,925 | +1.23(+10.00%) |
Nov 08, 2019 | 10.92 | 12.48 | 10.90 | 12.30 | 95,300 | +1.12(+10.02%) |
Nov 07, 2019 | 10.50 | 11.35 | 10.41 | 11.18 | 61,673 | +0.68(+6.48%) |
Nov 06, 2019 | 10.81 | 11.27 | 10.40 | 10.50 | 57,032 | -0.51(-4.63%) |
Nov 05, 2019 | 10.59 | 11.36 | 9.910 | 11.01 | 93,091 | +0.42(+3.97%) |
Nov 04, 2019 | 10.88 | 10.99 | 10.47 | 10.59 | 40,853 | -0.31(-2.84%) |
Nov 01, 2019 | 11.05 | 11.40 | 10.70 | 10.90 | 55,400 | -0.12(-1.09%) |
Oct 31, 2019 | 11.42 | 11.70 | 10.82 | 11.02 | 35,753 | -0.50(-4.34%) |
Oct 30, 2019 | 11.47 | 11.68 | 11.16 | 11.52 | 61,888 | -0.01(-0.09%) |
Oct 29, 2019 | 10.74 | 11.65 | 10.73 | 11.53 | 77,992 | +0.76(+7.06%) |
Oct 28, 2019 | 10.98 | 11.45 | 10.60 | 10.77 | 93,817 | -0.17(-1.55%) |
Oct 25, 2019 | 10.94 | 11.17 | 10.58 | 10.94 | 80,000 | +0.26(+2.43%) |
Oct 24, 2019 | 10.82 | 11.10 | 10.59 | 10.68 | 77,000 | -0.14(-1.29%) |
Oct 23, 2019 | 10.67 | 11.06 | 10.39 | 10.82 | 75,806 | +0.14(+1.31%) |
Oct 22, 2019 | 10.60 | 11.14 | 10.43 | 10.68 | 132,042 | +0.21(+2.01%) |
Oct 21, 2019 | 10.70 | 10.99 | 10.11 | 10.47 | 74,367 | -0.23(-2.15%) |
Oct 18, 2019 | 10.86 | 11.45 | 10.40 | 10.70 | 62,200 | -0.21(-1.92%) |
Oct 17, 2019 | 11.01 | 11.64 | 10.78 | 10.91 | 68,866 | -0.06(-0.55%) |
Oct 16, 2019 | 10.12 | 11.65 | 10.00 | 10.97 | 84,983 | +0.81(+7.97%) |
Oct 15, 2019 | 9.830 | 10.77 | 9.380 | 10.16 | 67,194 | +0.27(+2.73%) |
Oct 14, 2019 | 9.840 | 10.46 | 9.735 | 9.890 | 31,805 | -0.32(-3.13%) |
Oct 11, 2019 | 9.790 | 10.43 | 9.120 | 10.21 | 35,900 | +0.42(+4.29%) |
Oct 10, 2019 | 10.13 | 10.16 | 9.150 | 9.790 | 58,253 | -0.35(-3.45%) |
Oct 09, 2019 | 10.12 | 10.36 | 9.770 | 10.14 | 35,616 | +0.04(+0.40%) |
Oct 08, 2019 | 10.23 | 10.52 | 9.140 | 10.10 | 69,417 | -0.01(-0.10%) |
Oct 07, 2019 | 10.53 | 10.53 | 9.750 | 10.11 | 48,872 | -0.30(-2.88%) |
Oct 04, 2019 | 11.32 | 11.52 | 10.32 | 10.41 | 59,700 | -0.96(-8.44%) |
Oct 03, 2019 | 11.53 | 11.82 | 11.11 | 11.37 | 34,814 | -0.18(-1.56%) |
Oct 02, 2019 | 12.27 | 12.53 | 11.25 | 11.55 | 47,120 | -0.77(-6.25%) |