Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.53 | 14.87 | 14.41 | 14.65 | 164,300 | +0.10(+0.69%) |
Dec 30, 2019 | 14.60 | 14.71 | 14.40 | 14.55 | 109,225 | -0.09(-0.61%) |
Dec 27, 2019 | 14.65 | 14.87 | 14.53 | 14.64 | 99,100 | -0.01(-0.07%) |
Dec 26, 2019 | 14.75 | 14.82 | 14.60 | 14.65 | 40,899 | -0.10(-0.68%) |
Dec 24, 2019 | 14.84 | 14.90 | 14.55 | 14.75 | 114,500 | -0.08(-0.54%) |
Dec 23, 2019 | 14.60 | 14.94 | 14.50 | 14.83 | 69,390 | +0.29(+1.99%) |
Dec 20, 2019 | 14.41 | 14.67 | 14.12 | 14.54 | 149,200 | +0.14(+0.97%) |
Dec 19, 2019 | 14.42 | 14.50 | 14.03 | 14.40 | 138,613 | -0.17(-1.17%) |
Dec 18, 2019 | 14.80 | 15.03 | 14.40 | 14.57 | 106,572 | -0.34(-2.28%) |
Dec 17, 2019 | 15.45 | 15.47 | 14.69 | 14.91 | 100,439 | -0.55(-3.56%) |
Dec 16, 2019 | 15.69 | 15.86 | 15.15 | 15.46 | 112,712 | -0.24(-1.53%) |
Dec 13, 2019 | 16.00 | 16.00 | 15.52 | 15.70 | 67,300 | -0.28(-1.75%) |
Dec 12, 2019 | 15.61 | 15.99 | 15.57 | 15.98 | 80,201 | +0.37(+2.37%) |
Dec 11, 2019 | 15.08 | 15.70 | 14.85 | 15.61 | 86,304 | +0.55(+3.65%) |
Dec 10, 2019 | 15.41 | 15.41 | 14.62 | 15.06 | 181,798 | -0.36(-2.33%) |
Dec 09, 2019 | 15.98 | 15.98 | 15.12 | 15.42 | 130,859 | -0.56(-3.50%) |
Dec 06, 2019 | 15.60 | 16.13 | 15.60 | 15.98 | 82,000 | +0.41(+2.63%) |
Dec 05, 2019 | 16.02 | 16.05 | 15.49 | 15.57 | 84,835 | -0.43(-2.69%) |
Dec 04, 2019 | 16.13 | 16.19 | 15.65 | 16.00 | 121,389 | +0.00(+0.00%) |
Dec 03, 2019 | 15.48 | 16.27 | 15.41 | 16.00 | 181,496 | +0.37(+2.37%) |
Dec 02, 2019 | 15.86 | 16.01 | 15.40 | 15.63 | 99,398 | -0.07(-0.45%) |
Nov 29, 2019 | 15.85 | 15.90 | 15.65 | 15.70 | 34,400 | -0.20(-1.26%) |
Nov 27, 2019 | 16.00 | 16.10 | 15.60 | 15.90 | 98,400 | -0.02(-0.13%) |
Nov 26, 2019 | 15.76 | 16.00 | 15.43 | 15.92 | 107,851 | +0.22(+1.40%) |
Nov 25, 2019 | 16.19 | 16.23 | 15.40 | 15.70 | 247,129 | -0.27(-1.69%) |
Nov 22, 2019 | 15.98 | 16.15 | 15.58 | 15.97 | 213,700 | +0.13(+0.82%) |
Nov 21, 2019 | 14.48 | 16.14 | 13.65 | 15.84 | 848,978 | +1.57(+11.00%) |
Nov 20, 2019 | 14.48 | 14.67 | 13.85 | 14.27 | 194,023 | -0.21(-1.45%) |
Nov 19, 2019 | 15.90 | 16.00 | 14.15 | 14.48 | 292,559 | -1.17(-7.48%) |
Nov 18, 2019 | 15.00 | 15.69 | 14.50 | 15.65 | 377,888 | +0.85(+5.74%) |
Nov 15, 2019 | 13.96 | 15.13 | 13.91 | 14.80 | 367,200 | +0.91(+6.55%) |
Nov 14, 2019 | 13.91 | 14.09 | 13.51 | 13.89 | 133,242 | -0.04(-0.29%) |
Nov 13, 2019 | 13.70 | 14.02 | 13.06 | 13.93 | 154,567 | +0.17(+1.24%) |
Nov 12, 2019 | 14.15 | 14.65 | 13.12 | 13.76 | 454,165 | -0.38(-2.69%) |
Nov 11, 2019 | 11.35 | 14.19 | 11.35 | 14.14 | 970,490 | +3.33(+30.80%) |
Nov 08, 2019 | 10.85 | 10.96 | 10.75 | 10.81 | 64,700 | +0.01(+0.09%) |
Nov 07, 2019 | 10.85 | 10.85 | 10.75 | 10.80 | 80,986 | +0.04(+0.37%) |
Nov 06, 2019 | 10.93 | 11.14 | 10.70 | 10.76 | 133,777 | -0.17(-1.56%) |
Nov 05, 2019 | 10.85 | 10.97 | 10.64 | 10.93 | 126,576 | +0.12(+1.11%) |
Nov 04, 2019 | 10.79 | 10.98 | 10.75 | 10.81 | 59,815 | +0.06(+0.56%) |
Nov 01, 2019 | 10.98 | 11.09 | 10.62 | 10.75 | 60,500 | -0.15(-1.38%) |
Oct 31, 2019 | 11.14 | 11.28 | 10.81 | 10.90 | 53,118 | -0.18(-1.62%) |
Oct 30, 2019 | 10.57 | 11.62 | 10.38 | 11.08 | 123,540 | +0.51(+4.82%) |
Oct 29, 2019 | 10.76 | 11.24 | 10.54 | 10.57 | 32,508 | -0.20(-1.86%) |
Oct 28, 2019 | 10.92 | 11.30 | 10.68 | 10.77 | 97,322 | -0.08(-0.74%) |
Oct 25, 2019 | 11.15 | 11.27 | 10.67 | 10.85 | 64,300 | -0.35(-3.12%) |
Oct 24, 2019 | 11.06 | 11.45 | 10.59 | 11.20 | 47,280 | +0.16(+1.45%) |
Oct 23, 2019 | 10.25 | 11.35 | 10.12 | 11.04 | 217,803 | +0.74(+7.18%) |
Oct 22, 2019 | 10.25 | 10.42 | 10.02 | 10.30 | 95,699 | +0.13(+1.28%) |
Oct 21, 2019 | 10.30 | 10.41 | 9.950 | 10.17 | 48,654 | -0.03(-0.29%) |
Oct 18, 2019 | 10.05 | 10.41 | 9.955 | 10.20 | 41,300 | +0.17(+1.69%) |
Oct 17, 2019 | 9.590 | 10.19 | 9.570 | 10.03 | 49,520 | +0.45(+4.70%) |
Oct 16, 2019 | 9.450 | 9.600 | 9.303 | 9.580 | 30,449 | +0.06(+0.63%) |
Oct 15, 2019 | 9.390 | 9.560 | 9.280 | 9.520 | 52,446 | +0.18(+1.93%) |
Oct 14, 2019 | 9.800 | 9.804 | 9.150 | 9.340 | 89,977 | -0.56(-5.66%) |
Oct 11, 2019 | 9.950 | 10.58 | 9.700 | 9.900 | 178,300 | +0.00(+0.00%) |
Oct 10, 2019 | 10.45 | 10.53 | 9.760 | 9.900 | 70,981 | -0.56(-5.35%) |
Oct 09, 2019 | 10.41 | 10.95 | 10.03 | 10.46 | 56,759 | +0.13(+1.26%) |
Oct 08, 2019 | 10.51 | 10.55 | 10.00 | 10.33 | 87,280 | -0.32(-3.00%) |
Oct 07, 2019 | 10.81 | 10.97 | 10.54 | 10.65 | 45,996 | -0.09(-0.84%) |
Oct 04, 2019 | 10.59 | 10.80 | 10.40 | 10.74 | 50,500 | +0.03(+0.28%) |
Oct 03, 2019 | 10.97 | 11.10 | 10.32 | 10.71 | 50,461 | -0.39(-3.51%) |
Oct 02, 2019 | 11.59 | 11.59 | 10.15 | 11.10 | 189,042 | -0.57(-4.88%) |