Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.84 | 13.28 | 12.84 | 13.10 | 928,500 | +0.22(+1.71%) |
Dec 30, 2019 | 12.82 | 13.21 | 12.57 | 12.88 | 646,563 | -0.02(-0.16%) |
Dec 27, 2019 | 13.42 | 13.52 | 12.85 | 12.90 | 950,800 | -0.49(-3.66%) |
Dec 26, 2019 | 13.49 | 13.49 | 13.18 | 13.39 | 426,278 | -0.03(-0.22%) |
Dec 24, 2019 | 13.68 | 13.71 | 13.28 | 13.42 | 258,700 | -0.19(-1.40%) |
Dec 23, 2019 | 13.24 | 13.72 | 13.21 | 13.61 | 1,218,765 | +0.35(+2.64%) |
Dec 20, 2019 | 13.80 | 13.93 | 13.13 | 13.26 | 1,535,300 | -0.51(-3.70%) |
Dec 19, 2019 | 13.90 | 14.20 | 13.72 | 13.77 | 1,022,559 | -0.20(-1.43%) |
Dec 18, 2019 | 13.89 | 14.04 | 13.53 | 13.97 | 1,080,289 | +0.08(+0.58%) |
Dec 17, 2019 | 13.80 | 14.19 | 13.80 | 13.89 | 919,799 | +0.04(+0.29%) |
Dec 16, 2019 | 13.90 | 14.09 | 13.67 | 13.85 | 1,075,133 | +0.37(+2.74%) |
Dec 13, 2019 | 14.50 | 14.85 | 13.38 | 13.48 | 1,531,000 | -0.93(-6.45%) |
Dec 12, 2019 | 13.92 | 14.50 | 13.73 | 14.41 | 1,601,185 | +0.52(+3.74%) |
Dec 11, 2019 | 14.27 | 14.73 | 13.66 | 13.89 | 1,424,818 | -0.39(-2.73%) |
Dec 10, 2019 | 13.28 | 14.67 | 12.84 | 14.28 | 2,746,846 | +1.03(+7.77%) |
Dec 09, 2019 | 13.03 | 13.49 | 12.97 | 13.25 | 1,046,837 | +0.08(+0.61%) |
Dec 06, 2019 | 12.42 | 13.19 | 12.42 | 13.17 | 1,099,300 | +1.05(+8.66%) |
Dec 05, 2019 | 12.76 | 12.76 | 12.08 | 12.12 | 662,935 | -0.47(-3.73%) |
Dec 04, 2019 | 12.50 | 13.13 | 12.50 | 12.59 | 942,788 | +0.24(+1.94%) |
Dec 03, 2019 | 12.85 | 12.86 | 12.01 | 12.35 | 1,382,144 | -0.81(-6.16%) |
Dec 02, 2019 | 12.58 | 13.30 | 12.47 | 13.16 | 1,057,906 | +0.77(+6.21%) |
Nov 29, 2019 | 12.37 | 12.72 | 12.33 | 12.39 | 466,000 | -0.17(-1.35%) |
Nov 27, 2019 | 12.50 | 12.85 | 12.35 | 12.56 | 694,400 | +0.07(+0.56%) |
Nov 26, 2019 | 12.45 | 12.77 | 12.02 | 12.49 | 913,447 | -0.02(-0.16%) |
Nov 25, 2019 | 11.51 | 12.59 | 11.44 | 12.51 | 1,216,340 | +1.00(+8.69%) |
Nov 22, 2019 | 11.71 | 11.87 | 11.26 | 11.51 | 902,000 | -0.09(-0.78%) |
Nov 21, 2019 | 11.91 | 11.91 | 11.46 | 11.60 | 970,361 | -0.39(-3.25%) |
Nov 20, 2019 | 12.07 | 12.40 | 11.83 | 11.99 | 1,157,686 | -0.25(-2.04%) |
Nov 19, 2019 | 12.45 | 12.45 | 11.62 | 12.24 | 1,175,895 | -0.11(-0.89%) |
Nov 18, 2019 | 12.50 | 12.65 | 12.07 | 12.35 | 1,143,652 | -0.32(-2.53%) |
Nov 15, 2019 | 13.27 | 13.53 | 12.66 | 12.67 | 1,076,300 | -0.42(-3.21%) |
Nov 14, 2019 | 13.52 | 13.76 | 13.03 | 13.09 | 1,052,540 | -0.48(-3.54%) |
Nov 13, 2019 | 14.62 | 14.62 | 13.50 | 13.57 | 1,373,402 | -1.36(-9.11%) |
Nov 12, 2019 | 15.27 | 15.33 | 14.59 | 14.93 | 1,003,380 | -0.38(-2.48%) |
Nov 11, 2019 | 15.22 | 15.60 | 14.99 | 15.31 | 619,532 | -0.18(-1.16%) |
Nov 08, 2019 | 15.27 | 15.64 | 14.96 | 15.49 | 894,200 | +0.12(+0.78%) |
Nov 07, 2019 | 15.31 | 15.74 | 15.21 | 15.37 | 1,135,234 | +0.41(+2.74%) |
Nov 06, 2019 | 15.34 | 15.68 | 14.89 | 14.96 | 1,258,716 | -0.25(-1.64%) |
Nov 05, 2019 | 15.64 | 16.29 | 15.01 | 15.21 | 1,585,855 | -0.36(-2.31%) |
Nov 04, 2019 | 14.19 | 15.62 | 14.00 | 15.57 | 2,348,108 | +1.71(+12.34%) |
Nov 01, 2019 | 12.78 | 14.17 | 12.72 | 13.86 | 1,624,400 | +1.27(+10.09%) |
Oct 31, 2019 | 15.64 | 15.98 | 12.00 | 12.59 | 3,197,146 | -1.32(-9.49%) |
Oct 30, 2019 | 14.40 | 14.51 | 13.61 | 13.91 | 1,605,549 | -0.78(-5.31%) |
Oct 29, 2019 | 14.80 | 14.97 | 14.36 | 14.69 | 933,771 | -0.14(-0.94%) |
Oct 28, 2019 | 14.95 | 15.64 | 14.75 | 14.83 | 1,870,060 | -0.04(-0.27%) |
Oct 25, 2019 | 13.77 | 14.97 | 13.74 | 14.87 | 970,400 | +1.01(+7.29%) |
Oct 24, 2019 | 14.26 | 14.41 | 13.68 | 13.86 | 910,406 | -0.53(-3.68%) |
Oct 23, 2019 | 14.44 | 14.44 | 13.64 | 14.39 | 1,145,972 | +0.01(+0.07%) |
Oct 22, 2019 | 13.26 | 14.41 | 12.92 | 14.38 | 1,242,621 | +1.01(+7.55%) |
Oct 21, 2019 | 13.31 | 13.70 | 13.21 | 13.37 | 826,843 | +0.36(+2.77%) |
Oct 18, 2019 | 13.05 | 13.13 | 12.71 | 13.01 | 841,900 | -0.14(-1.06%) |
Oct 17, 2019 | 13.20 | 13.41 | 12.55 | 13.15 | 1,237,170 | +0.07(+0.54%) |
Oct 16, 2019 | 12.05 | 13.19 | 12.04 | 13.08 | 1,732,848 | +1.10(+9.18%) |
Oct 15, 2019 | 11.34 | 12.16 | 11.11 | 11.98 | 1,408,040 | +0.59(+5.18%) |
Oct 14, 2019 | 11.30 | 11.43 | 10.71 | 11.39 | 773,135 | +0.09(+0.80%) |
Oct 11, 2019 | 10.66 | 11.39 | 10.66 | 11.30 | 1,016,600 | +0.90(+8.65%) |
Oct 10, 2019 | 10.22 | 10.61 | 10.18 | 10.40 | 1,126,478 | +0.31(+3.07%) |
Oct 09, 2019 | 10.24 | 10.30 | 9.940 | 10.09 | 753,114 | -0.01(-0.10%) |
Oct 08, 2019 | 10.36 | 10.44 | 10.02 | 10.10 | 812,732 | -0.48(-4.54%) |
Oct 07, 2019 | 10.53 | 10.73 | 10.16 | 10.58 | 1,073,447 | -0.10(-0.94%) |
Oct 04, 2019 | 11.51 | 11.53 | 10.55 | 10.68 | 1,442,000 | -0.92(-7.93%) |
Oct 03, 2019 | 11.86 | 11.86 | 10.96 | 11.60 | 991,845 | -0.34(-2.85%) |
Oct 02, 2019 | 12.40 | 12.41 | 11.53 | 11.94 | 1,067,258 | -0.68(-5.39%) |