Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.83 | 16.39 | 15.43 | 15.59 | 2,865,445 | -0.82(-4.97%) |
Dec 30, 2019 | 15.39 | 17.50 | 15.36 | 16.40 | 8,847,364 | +2.19(+15.40%) |
Dec 27, 2019 | 14.41 | 14.71 | 13.89 | 14.22 | 1,614,320 | -0.25(-1.72%) |
Dec 26, 2019 | 13.61 | 14.55 | 13.61 | 14.46 | 1,154,034 | +0.78(+5.67%) |
Dec 24, 2019 | 13.84 | 13.89 | 13.45 | 13.69 | 693,818 | -0.09(-0.65%) |
Dec 23, 2019 | 13.98 | 14.33 | 13.68 | 13.78 | 2,072,651 | -0.20(-1.42%) |
Dec 20, 2019 | 13.36 | 14.30 | 13.36 | 13.98 | 8,643,583 | +0.65(+4.85%) |
Dec 19, 2019 | 12.86 | 13.53 | 12.83 | 13.33 | 2,364,494 | +0.47(+3.63%) |
Dec 18, 2019 | 12.55 | 13.00 | 12.44 | 12.86 | 1,877,499 | +0.27(+2.13%) |
Dec 17, 2019 | 12.86 | 12.92 | 12.37 | 12.59 | 2,105,897 | -0.34(-2.62%) |
Dec 16, 2019 | 11.77 | 12.93 | 11.74 | 12.93 | 3,262,504 | +1.22(+10.45%) |
Dec 13, 2019 | 11.14 | 11.86 | 11.08 | 11.71 | 1,668,402 | +0.55(+4.90%) |
Dec 12, 2019 | 10.63 | 11.18 | 10.49 | 11.16 | 1,327,640 | +0.60(+5.65%) |
Dec 11, 2019 | 11.26 | 11.40 | 10.54 | 10.56 | 1,502,118 | -0.61(-5.43%) |
Dec 10, 2019 | 10.97 | 11.25 | 10.84 | 11.17 | 1,095,736 | +0.20(+1.81%) |
Dec 09, 2019 | 10.83 | 11.18 | 10.83 | 10.97 | 836,021 | +0.12(+1.10%) |
Dec 06, 2019 | 10.65 | 10.91 | 10.44 | 10.85 | 1,161,444 | +0.33(+3.12%) |
Dec 05, 2019 | 10.88 | 11.10 | 10.45 | 10.52 | 1,194,634 | -0.32(-2.93%) |
Dec 04, 2019 | 11.48 | 11.94 | 10.81 | 10.84 | 1,575,336 | -0.53(-4.63%) |
Dec 03, 2019 | 11.03 | 11.40 | 10.81 | 11.37 | 1,246,842 | +0.30(+2.69%) |
Dec 02, 2019 | 10.46 | 11.19 | 10.31 | 11.07 | 1,483,553 | +0.74(+7.12%) |
Nov 29, 2019 | 10.30 | 10.53 | 10.24 | 10.34 | 387,785 | +0.01(+0.10%) |
Nov 27, 2019 | 10.64 | 10.73 | 10.23 | 10.33 | 978,318 | -0.31(-2.90%) |
Nov 26, 2019 | 10.72 | 10.92 | 10.58 | 10.63 | 1,545,213 | -0.09(-0.83%) |
Nov 25, 2019 | 11.33 | 11.48 | 10.66 | 10.72 | 1,785,752 | -0.54(-4.77%) |
Nov 22, 2019 | 11.01 | 11.45 | 10.97 | 11.26 | 949,138 | +0.33(+3.00%) |
Nov 21, 2019 | 11.37 | 11.44 | 10.91 | 10.93 | 1,128,589 | -0.31(-2.74%) |
Nov 20, 2019 | 11.35 | 11.42 | 10.88 | 11.24 | 1,220,512 | -0.13(-1.14%) |
Nov 19, 2019 | 12.03 | 12.24 | 11.35 | 11.37 | 1,322,296 | -0.67(-5.53%) |
Nov 18, 2019 | 11.48 | 12.44 | 11.48 | 12.04 | 1,946,050 | +0.61(+5.30%) |
Nov 15, 2019 | 11.30 | 11.61 | 11.13 | 11.43 | 1,640,692 | +0.14(+1.23%) |
Nov 14, 2019 | 11.65 | 11.69 | 10.86 | 11.29 | 1,987,104 | -0.50(-4.22%) |
Nov 13, 2019 | 12.02 | 12.49 | 11.64 | 11.79 | 1,809,659 | -0.35(-2.87%) |
Nov 12, 2019 | 11.55 | 12.43 | 11.44 | 12.13 | 2,387,699 | +0.60(+5.17%) |
Nov 11, 2019 | 11.59 | 11.84 | 11.43 | 11.54 | 1,116,126 | -0.19(-1.61%) |
Nov 08, 2019 | 11.04 | 11.92 | 10.97 | 11.73 | 2,424,313 | +0.61(+5.45%) |
Nov 07, 2019 | 11.25 | 11.37 | 10.79 | 11.12 | 1,904,996 | -0.07(-0.62%) |
Nov 06, 2019 | 11.35 | 11.35 | 10.48 | 11.19 | 3,347,390 | +0.17(+1.53%) |
Nov 05, 2019 | 9.879 | 11.42 | 9.700 | 11.02 | 5,962,194 | +1.14(+11.57%) |
Nov 04, 2019 | 9.024 | 10.18 | 8.955 | 9.879 | 5,615,620 | +0.98(+11.06%) |
Nov 01, 2019 | 8.517 | 9.228 | 8.325 | 8.895 | 2,324,902 | +0.46(+5.42%) |
Oct 31, 2019 | 7.613 | 8.718 | 7.484 | 8.438 | 4,053,904 | +0.83(+10.98%) |
Oct 30, 2019 | 7.593 | 7.682 | 7.370 | 7.603 | 1,034,064 | -0.03(-0.39%) |
Oct 29, 2019 | 7.851 | 7.901 | 7.583 | 7.633 | 1,055,210 | -0.32(-4.00%) |
Oct 28, 2019 | 7.951 | 8.194 | 7.851 | 7.951 | 841,434 | +0.05(+0.63%) |
Oct 25, 2019 | 7.653 | 8.110 | 7.563 | 7.901 | 939,278 | +0.14(+1.79%) |
Oct 24, 2019 | 8.587 | 8.587 | 7.692 | 7.762 | 1,987,559 | -0.79(-9.19%) |
Oct 23, 2019 | 8.070 | 8.617 | 7.901 | 8.547 | 1,553,947 | +0.48(+5.91%) |
Oct 22, 2019 | 7.841 | 8.159 | 7.543 | 8.070 | 1,097,911 | +0.23(+2.92%) |
Oct 21, 2019 | 7.742 | 7.984 | 7.712 | 7.841 | 1,247,596 | +0.21(+2.73%) |
Oct 18, 2019 | 7.692 | 7.732 | 7.330 | 7.633 | 1,087,489 | -0.07(-0.90%) |
Oct 17, 2019 | 7.623 | 7.901 | 7.513 | 7.702 | 941,762 | +0.13(+1.71%) |
Oct 16, 2019 | 7.285 | 7.762 | 7.255 | 7.573 | 1,156,656 | +0.30(+4.10%) |
Oct 15, 2019 | 7.116 | 7.394 | 6.917 | 7.275 | 1,233,297 | +0.16(+2.23%) |
Oct 14, 2019 | 7.046 | 7.166 | 6.758 | 7.116 | 1,089,119 | +0.02(+0.28%) |
Oct 11, 2019 | 6.957 | 7.195 | 6.907 | 7.096 | 1,393,774 | +0.28(+4.08%) |
Oct 10, 2019 | 7.414 | 7.454 | 6.818 | 6.818 | 3,016,245 | -0.68(-9.02%) |
Oct 09, 2019 | 7.901 | 8.000 | 7.166 | 7.494 | 2,846,852 | -0.31(-3.95%) |
Oct 08, 2019 | 8.060 | 8.060 | 7.685 | 7.802 | 1,997,127 | -0.29(-3.56%) |
Oct 07, 2019 | 7.523 | 8.150 | 7.335 | 8.090 | 2,402,896 | +0.58(+7.67%) |
Oct 04, 2019 | 7.533 | 7.681 | 7.255 | 7.513 | 899,231 | -0.01(-0.13%) |
Oct 03, 2019 | 7.255 | 7.593 | 7.176 | 7.523 | 1,482,818 | +0.22(+2.99%) |
Oct 02, 2019 | 7.215 | 7.439 | 7.041 | 7.305 | 1,067,080 | +0.02(+0.27%) |