Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.13 | 11.20 | 11.04 | 11.15 | 10,117,780 | +0.02(+0.20%) |
Dec 30, 2019 | 11.41 | 11.54 | 11.08 | 11.13 | 6,419,076 | -0.23(-2.07%) |
Dec 27, 2019 | 11.28 | 11.44 | 11.26 | 11.36 | 2,958,730 | +0.14(+1.28%) |
Dec 26, 2019 | 11.15 | 11.23 | 11.09 | 11.22 | 3,542,024 | +0.10(+0.88%) |
Dec 24, 2019 | 10.98 | 11.19 | 10.98 | 11.12 | 2,365,610 | +0.14(+1.31%) |
Dec 23, 2019 | 11.29 | 11.32 | 10.98 | 10.98 | 5,454,065 | -0.30(-2.68%) |
Dec 20, 2019 | 11.27 | 11.39 | 11.22 | 11.28 | 9,106,570 | +0.06(+0.54%) |
Dec 19, 2019 | 11.28 | 11.38 | 11.17 | 11.22 | 5,270,278 | -0.05(-0.47%) |
Dec 18, 2019 | 11.31 | 11.43 | 11.25 | 11.27 | 4,390,503 | +0.00(+0.00%) |
Dec 17, 2019 | 11.49 | 11.51 | 11.22 | 11.27 | 5,076,965 | -0.23(-2.04%) |
Dec 16, 2019 | 11.49 | 11.62 | 11.41 | 11.51 | 3,498,182 | +0.06(+0.53%) |
Dec 13, 2019 | 11.47 | 11.54 | 11.32 | 11.45 | 3,655,547 | +0.02(+0.13%) |
Dec 12, 2019 | 11.68 | 11.79 | 11.37 | 11.43 | 4,969,442 | -0.14(-1.18%) |
Dec 11, 2019 | 12.07 | 12.10 | 11.55 | 11.57 | 4,509,173 | -0.51(-4.20%) |
Dec 10, 2019 | 12.00 | 12.12 | 11.93 | 12.07 | 2,595,947 | +0.13(+1.08%) |
Dec 09, 2019 | 11.90 | 12.15 | 11.89 | 11.95 | 3,287,025 | +0.10(+0.83%) |
Dec 06, 2019 | 11.70 | 11.89 | 11.70 | 11.85 | 4,092,527 | +0.20(+1.76%) |
Dec 05, 2019 | 11.89 | 11.97 | 11.64 | 11.64 | 3,179,686 | -0.24(-2.04%) |
Dec 04, 2019 | 11.71 | 11.96 | 11.67 | 11.89 | 3,429,631 | +0.19(+1.62%) |
Dec 03, 2019 | 11.80 | 11.87 | 11.55 | 11.70 | 4,210,542 | -0.17(-1.40%) |
Dec 02, 2019 | 12.01 | 12.04 | 11.64 | 11.86 | 6,161,151 | +0.34(+2.96%) |
Nov 29, 2019 | 11.65 | 11.70 | 11.50 | 11.52 | 1,233,927 | -0.11(-0.98%) |
Nov 27, 2019 | 11.45 | 11.65 | 11.40 | 11.64 | 1,745,014 | +0.18(+1.59%) |
Nov 26, 2019 | 11.52 | 11.61 | 11.45 | 11.45 | 3,338,045 | -0.06(-0.53%) |
Nov 25, 2019 | 11.51 | 11.61 | 11.37 | 11.51 | 2,882,319 | +0.03(+0.26%) |
Nov 22, 2019 | 11.49 | 11.59 | 11.37 | 11.48 | 1,882,660 | +0.01(+0.07%) |
Nov 21, 2019 | 11.67 | 11.73 | 11.40 | 11.48 | 2,726,615 | -0.24(-2.07%) |
Nov 20, 2019 | 11.92 | 11.92 | 11.51 | 11.72 | 3,170,606 | -0.23(-1.90%) |
Nov 19, 2019 | 12.34 | 12.38 | 11.95 | 11.95 | 2,383,022 | -0.39(-3.13%) |
Nov 18, 2019 | 12.32 | 12.38 | 12.21 | 12.33 | 1,887,146 | +0.02(+0.12%) |
Nov 15, 2019 | 12.28 | 12.41 | 12.18 | 12.32 | 1,965,089 | +0.08(+0.62%) |
Nov 14, 2019 | 12.13 | 12.48 | 12.09 | 12.24 | 2,768,992 | +0.17(+1.38%) |
Nov 13, 2019 | 11.97 | 12.15 | 11.97 | 12.07 | 2,335,555 | +0.05(+0.44%) |
Nov 12, 2019 | 11.82 | 12.17 | 11.81 | 12.02 | 2,785,407 | +0.13(+1.08%) |
Nov 11, 2019 | 11.97 | 12.01 | 11.83 | 11.89 | 2,416,344 | -0.11(-0.95%) |
Nov 08, 2019 | 12.54 | 12.57 | 11.98 | 12.01 | 3,176,163 | -0.58(-4.63%) |
Nov 07, 2019 | 12.59 | 12.66 | 12.44 | 12.59 | 2,107,052 | +0.10(+0.79%) |
Nov 06, 2019 | 12.36 | 12.57 | 12.28 | 12.49 | 4,135,718 | +0.14(+1.10%) |
Nov 05, 2019 | 12.88 | 12.98 | 12.32 | 12.35 | 3,705,390 | -0.51(-3.94%) |
Nov 04, 2019 | 12.44 | 12.88 | 12.38 | 12.86 | 2,885,303 | +0.51(+4.17%) |
Nov 01, 2019 | 12.26 | 12.48 | 12.12 | 12.35 | 2,917,912 | +0.14(+1.18%) |
Oct 31, 2019 | 12.72 | 12.72 | 12.17 | 12.20 | 8,267,598 | -0.22(-1.77%) |
Oct 30, 2019 | 12.52 | 12.61 | 12.11 | 12.42 | 3,257,845 | -0.16(-1.23%) |
Oct 29, 2019 | 12.84 | 12.87 | 12.51 | 12.58 | 2,878,919 | -0.26(-2.02%) |
Oct 28, 2019 | 12.96 | 13.02 | 12.84 | 12.84 | 2,187,894 | -0.08(-0.63%) |
Oct 25, 2019 | 12.84 | 12.99 | 12.75 | 12.92 | 2,353,956 | +0.07(+0.52%) |
Oct 24, 2019 | 13.15 | 13.15 | 12.72 | 12.85 | 3,063,194 | -0.27(-2.09%) |
Oct 23, 2019 | 13.04 | 13.30 | 13.00 | 13.13 | 3,529,769 | +0.13(+0.97%) |
Oct 22, 2019 | 12.60 | 13.07 | 12.38 | 13.00 | 5,992,169 | +0.44(+3.48%) |
Oct 21, 2019 | 12.19 | 12.60 | 12.19 | 12.56 | 5,887,502 | +0.46(+3.80%) |
Oct 18, 2019 | 11.90 | 12.17 | 11.78 | 12.10 | 2,937,351 | +0.17(+1.43%) |
Oct 17, 2019 | 11.62 | 11.97 | 11.60 | 11.93 | 2,476,629 | +0.33(+2.81%) |
Oct 16, 2019 | 11.67 | 11.76 | 11.54 | 11.61 | 2,752,033 | -0.05(-0.45%) |
Oct 15, 2019 | 11.58 | 11.81 | 11.53 | 11.66 | 2,637,558 | +0.14(+1.22%) |
Oct 14, 2019 | 11.38 | 11.63 | 11.30 | 11.52 | 2,819,018 | +0.10(+0.91%) |
Oct 11, 2019 | 10.87 | 11.56 | 10.84 | 11.41 | 8,032,620 | +0.67(+6.21%) |
Oct 10, 2019 | 10.66 | 10.80 | 10.62 | 10.75 | 2,603,361 | +0.10(+0.91%) |
Oct 09, 2019 | 10.86 | 10.90 | 10.58 | 10.65 | 2,724,622 | -0.13(-1.24%) |
Oct 08, 2019 | 10.78 | 10.88 | 10.50 | 10.78 | 4,231,292 | -0.08(-0.75%) |
Oct 07, 2019 | 10.74 | 10.94 | 10.69 | 10.87 | 2,751,884 | +0.07(+0.69%) |
Oct 04, 2019 | 10.79 | 10.86 | 10.60 | 10.79 | 2,350,313 | -0.01(-0.14%) |
Oct 03, 2019 | 10.75 | 10.82 | 10.62 | 10.81 | 3,269,593 | +0.05(+0.48%) |
Oct 02, 2019 | 11.17 | 11.23 | 10.75 | 10.75 | 4,656,948 | -0.48(-4.29%) |