Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.88 | 12.18 | 11.22 | 12.00 | 156,583 | -0.06(-0.50%) |
Dec 30, 2019 | 12.18 | 12.78 | 11.88 | 12.06 | 100,038 | -0.12(-0.99%) |
Dec 27, 2019 | 12.24 | 12.66 | 12.12 | 12.18 | 50,150 | -0.12(-0.98%) |
Dec 26, 2019 | 12.48 | 12.54 | 12.06 | 12.30 | 38,178 | -0.18(-1.44%) |
Dec 24, 2019 | 12.24 | 12.48 | 12.18 | 12.48 | 19,116 | +0.12(+0.97%) |
Dec 23, 2019 | 11.70 | 12.78 | 11.52 | 12.36 | 102,667 | +0.78(+6.74%) |
Dec 20, 2019 | 12.00 | 12.00 | 11.40 | 11.58 | 58,616 | -0.36(-3.02%) |
Dec 19, 2019 | 11.52 | 12.12 | 11.52 | 11.94 | 93,086 | +0.24(+2.05%) |
Dec 18, 2019 | 11.46 | 11.88 | 11.40 | 11.70 | 77,052 | +0.24(+2.09%) |
Dec 17, 2019 | 11.10 | 11.52 | 10.83 | 11.46 | 95,486 | +0.18(+1.60%) |
Dec 16, 2019 | 10.86 | 11.46 | 10.68 | 11.28 | 86,353 | +0.54(+5.03%) |
Dec 13, 2019 | 10.92 | 11.03 | 10.35 | 10.74 | 67,783 | +0.00(+0.00%) |
Dec 12, 2019 | 10.44 | 10.86 | 10.32 | 10.74 | 123,947 | +0.48(+4.68%) |
Dec 11, 2019 | 10.56 | 10.62 | 10.02 | 10.26 | 50,930 | -0.24(-2.29%) |
Dec 10, 2019 | 10.86 | 10.86 | 10.44 | 10.50 | 65,620 | -0.48(-4.37%) |
Dec 09, 2019 | 10.98 | 11.22 | 10.98 | 10.98 | 23,800 | -0.12(-1.08%) |
Dec 06, 2019 | 10.50 | 11.22 | 10.38 | 11.10 | 116,916 | +0.90(+8.82%) |
Dec 05, 2019 | 10.26 | 10.44 | 10.14 | 10.20 | 53,290 | +0.00(+0.00%) |
Dec 04, 2019 | 10.02 | 10.53 | 9.900 | 10.20 | 64,675 | +0.36(+3.66%) |
Dec 03, 2019 | 9.900 | 10.08 | 9.660 | 9.840 | 48,639 | -0.12(-1.20%) |
Dec 02, 2019 | 10.80 | 10.89 | 9.900 | 9.960 | 36,279 | -0.66(-6.21%) |
Nov 29, 2019 | 10.80 | 10.80 | 10.38 | 10.62 | 15,083 | -0.18(-1.67%) |
Nov 27, 2019 | 10.86 | 10.92 | 10.56 | 10.80 | 25,866 | -0.06(-0.55%) |
Nov 26, 2019 | 10.86 | 10.98 | 10.62 | 10.86 | 58,135 | +0.00(+0.00%) |
Nov 25, 2019 | 10.20 | 10.98 | 10.02 | 10.86 | 44,362 | +0.90(+9.04%) |
Nov 22, 2019 | 9.900 | 10.26 | 9.780 | 9.960 | 38,200 | +0.30(+3.11%) |
Nov 21, 2019 | 9.780 | 10.14 | 9.540 | 9.660 | 50,785 | -0.18(-1.83%) |
Nov 20, 2019 | 9.900 | 10.29 | 9.840 | 9.840 | 50,335 | -0.12(-1.20%) |
Nov 19, 2019 | 10.44 | 10.44 | 9.720 | 9.960 | 38,819 | -0.42(-4.05%) |
Nov 18, 2019 | 11.16 | 11.28 | 10.14 | 10.38 | 70,805 | -0.96(-8.47%) |
Nov 15, 2019 | 11.10 | 11.46 | 10.86 | 11.34 | 47,166 | +0.30(+2.72%) |
Nov 14, 2019 | 10.98 | 11.22 | 10.83 | 11.04 | 31,399 | +0.06(+0.55%) |
Nov 13, 2019 | 11.70 | 11.70 | 10.80 | 10.98 | 52,781 | -0.48(-4.19%) |
Nov 12, 2019 | 10.80 | 12.36 | 10.26 | 11.46 | 157,694 | +0.36(+3.24%) |
Nov 11, 2019 | 11.70 | 11.76 | 11.10 | 11.10 | 135,265 | -0.72(-6.09%) |
Nov 08, 2019 | 12.06 | 12.18 | 11.70 | 11.82 | 72,400 | -0.24(-1.99%) |
Nov 07, 2019 | 12.60 | 12.78 | 11.94 | 12.06 | 43,536 | -0.30(-2.43%) |
Nov 06, 2019 | 13.02 | 13.02 | 12.30 | 12.36 | 23,647 | -0.60(-4.63%) |
Nov 05, 2019 | 13.14 | 13.38 | 12.78 | 12.96 | 38,721 | +0.12(+0.93%) |
Nov 04, 2019 | 12.42 | 13.02 | 12.41 | 12.84 | 27,100 | +0.54(+4.39%) |
Nov 01, 2019 | 11.52 | 12.48 | 11.52 | 12.30 | 36,716 | +0.84(+7.33%) |
Oct 31, 2019 | 11.70 | 11.76 | 11.22 | 11.46 | 43,591 | -0.24(-2.05%) |
Oct 30, 2019 | 12.18 | 12.24 | 11.34 | 11.70 | 97,737 | -0.48(-3.94%) |
Oct 29, 2019 | 11.94 | 12.48 | 11.82 | 12.18 | 35,035 | +0.06(+0.50%) |
Oct 28, 2019 | 12.96 | 13.26 | 12.06 | 12.12 | 73,887 | -0.66(-5.16%) |
Oct 25, 2019 | 12.54 | 13.02 | 12.24 | 12.78 | 21,050 | +0.18(+1.43%) |
Oct 24, 2019 | 12.96 | 12.96 | 12.36 | 12.60 | 32,463 | -0.36(-2.78%) |
Oct 23, 2019 | 12.00 | 13.14 | 12.00 | 12.96 | 47,944 | +0.84(+6.93%) |
Oct 22, 2019 | 11.82 | 12.15 | 11.47 | 12.12 | 42,047 | +0.24(+2.02%) |
Oct 21, 2019 | 11.34 | 12.12 | 11.15 | 11.88 | 40,233 | +0.72(+6.45%) |
Oct 18, 2019 | 11.40 | 11.76 | 11.10 | 11.16 | 113,066 | -0.30(-2.62%) |
Oct 17, 2019 | 11.52 | 11.64 | 10.98 | 11.46 | 97,830 | -0.06(-0.52%) |
Oct 16, 2019 | 11.76 | 12.18 | 11.52 | 11.52 | 38,688 | -0.30(-2.54%) |
Oct 15, 2019 | 12.66 | 12.66 | 11.34 | 11.82 | 126,169 | -0.66(-5.29%) |
Oct 14, 2019 | 12.48 | 12.54 | 12.12 | 12.48 | 22,288 | -0.06(-0.48%) |
Oct 11, 2019 | 12.18 | 12.60 | 12.09 | 12.54 | 25,783 | +0.66(+5.56%) |
Oct 10, 2019 | 11.70 | 12.00 | 11.64 | 11.88 | 35,263 | +0.12(+1.02%) |
Oct 09, 2019 | 12.00 | 12.23 | 11.34 | 11.76 | 98,455 | -0.30(-2.49%) |
Oct 08, 2019 | 12.18 | 12.30 | 11.82 | 12.06 | 40,782 | -0.36(-2.90%) |
Oct 07, 2019 | 12.54 | 12.60 | 12.12 | 12.42 | 33,638 | -0.12(-0.96%) |
Oct 04, 2019 | 12.54 | 12.66 | 12.06 | 12.54 | 43,483 | +0.00(+0.00%) |
Oct 03, 2019 | 12.60 | 12.90 | 11.94 | 12.54 | 82,067 | -0.18(-1.42%) |
Oct 02, 2019 | 12.72 | 12.90 | 12.30 | 12.72 | 45,776 | -0.06(-0.47%) |