Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.56 | 12.06 | 11.50 | 11.88 | 560,000 | +0.27(+2.33%) |
Dec 30, 2019 | 11.50 | 11.83 | 11.21 | 11.61 | 484,651 | +0.09(+0.78%) |
Dec 27, 2019 | 11.67 | 12.00 | 11.42 | 11.52 | 931,600 | -0.09(-0.78%) |
Dec 26, 2019 | 11.11 | 11.75 | 11.04 | 11.61 | 579,380 | +0.49(+4.41%) |
Dec 24, 2019 | 11.12 | 11.18 | 10.90 | 11.12 | 165,100 | -0.03(-0.27%) |
Dec 23, 2019 | 11.17 | 11.23 | 10.91 | 11.15 | 467,665 | +0.03(+0.27%) |
Dec 20, 2019 | 11.30 | 11.31 | 11.09 | 11.12 | 609,700 | -0.18(-1.59%) |
Dec 19, 2019 | 11.15 | 11.40 | 11.03 | 11.30 | 289,886 | +0.12(+1.07%) |
Dec 18, 2019 | 11.27 | 11.34 | 10.94 | 11.18 | 471,471 | -0.06(-0.53%) |
Dec 17, 2019 | 11.20 | 11.45 | 11.10 | 11.24 | 543,934 | +0.17(+1.54%) |
Dec 16, 2019 | 11.00 | 11.28 | 10.99 | 11.07 | 470,960 | +0.13(+1.23%) |
Dec 13, 2019 | 11.30 | 11.43 | 10.87 | 10.94 | 551,100 | -0.34(-3.06%) |
Dec 12, 2019 | 10.92 | 11.42 | 10.83 | 11.28 | 583,789 | +0.32(+2.92%) |
Dec 11, 2019 | 10.28 | 10.97 | 10.28 | 10.96 | 1,017,158 | +0.68(+6.61%) |
Dec 10, 2019 | 10.30 | 10.39 | 10.16 | 10.28 | 213,979 | -0.04(-0.39%) |
Dec 09, 2019 | 10.36 | 10.45 | 10.19 | 10.32 | 351,010 | -0.05(-0.48%) |
Dec 06, 2019 | 10.58 | 10.78 | 10.36 | 10.37 | 353,800 | -0.09(-0.86%) |
Dec 05, 2019 | 10.48 | 10.61 | 10.37 | 10.46 | 286,759 | +0.07(+0.67%) |
Dec 04, 2019 | 10.42 | 10.73 | 10.32 | 10.39 | 544,479 | +0.04(+0.39%) |
Dec 03, 2019 | 10.47 | 10.55 | 10.16 | 10.35 | 568,549 | -0.36(-3.36%) |
Dec 02, 2019 | 10.81 | 10.81 | 10.29 | 10.71 | 543,477 | +0.01(+0.09%) |
Nov 29, 2019 | 10.68 | 10.82 | 10.51 | 10.70 | 191,100 | +0.02(+0.19%) |
Nov 27, 2019 | 10.65 | 10.82 | 10.45 | 10.68 | 339,300 | +0.13(+1.23%) |
Nov 26, 2019 | 10.21 | 10.85 | 10.21 | 10.55 | 1,009,245 | +0.26(+2.53%) |
Nov 25, 2019 | 10.24 | 10.42 | 10.02 | 10.29 | 325,969 | +0.05(+0.49%) |
Nov 22, 2019 | 10.22 | 10.29 | 10.02 | 10.24 | 289,600 | +0.04(+0.39%) |
Nov 21, 2019 | 10.27 | 10.31 | 9.850 | 10.20 | 510,601 | -0.08(-0.78%) |
Nov 20, 2019 | 10.14 | 10.52 | 10.05 | 10.28 | 430,513 | +0.03(+0.29%) |
Nov 19, 2019 | 10.55 | 10.55 | 10.02 | 10.25 | 624,514 | -0.29(-2.75%) |
Nov 18, 2019 | 10.82 | 10.90 | 10.46 | 10.54 | 546,019 | -0.33(-2.99%) |
Nov 15, 2019 | 10.99 | 11.11 | 10.80 | 10.87 | 496,500 | -0.04(-0.32%) |
Nov 14, 2019 | 11.27 | 11.40 | 10.85 | 10.90 | 939,381 | -0.44(-3.88%) |
Nov 13, 2019 | 11.53 | 11.65 | 11.26 | 11.34 | 753,610 | -0.32(-2.74%) |
Nov 12, 2019 | 12.20 | 12.58 | 11.26 | 11.66 | 1,408,707 | -0.49(-4.03%) |
Nov 11, 2019 | 10.76 | 12.58 | 10.67 | 12.15 | 1,920,531 | +1.27(+11.67%) |
Nov 08, 2019 | 10.62 | 11.20 | 10.52 | 10.88 | 986,800 | +0.19(+1.78%) |
Nov 07, 2019 | 10.45 | 11.35 | 9.720 | 10.69 | 2,547,674 | -1.02(-8.71%) |
Nov 06, 2019 | 11.45 | 12.13 | 11.37 | 11.71 | 2,186,718 | +0.38(+3.35%) |
Nov 05, 2019 | 11.52 | 11.74 | 11.27 | 11.33 | 1,955,825 | +0.73(+6.89%) |
Nov 04, 2019 | 9.720 | 10.76 | 9.711 | 10.60 | 1,132,983 | +1.03(+10.76%) |
Nov 01, 2019 | 9.070 | 9.830 | 9.035 | 9.570 | 789,400 | +0.21(+2.24%) |
Oct 31, 2019 | 9.350 | 9.440 | 9.160 | 9.360 | 525,086 | +0.00(+0.00%) |
Oct 30, 2019 | 9.810 | 9.912 | 9.305 | 9.360 | 647,767 | -0.48(-4.88%) |
Oct 29, 2019 | 10.13 | 10.13 | 9.740 | 9.840 | 481,019 | -0.32(-3.15%) |
Oct 28, 2019 | 9.980 | 10.40 | 9.962 | 10.16 | 363,887 | +0.25(+2.52%) |
Oct 25, 2019 | 9.810 | 10.10 | 9.770 | 9.910 | 465,700 | +0.07(+0.71%) |
Oct 24, 2019 | 10.15 | 10.15 | 9.840 | 9.840 | 453,519 | -0.30(-2.96%) |
Oct 23, 2019 | 10.29 | 10.32 | 9.860 | 10.14 | 530,405 | -0.16(-1.55%) |
Oct 22, 2019 | 10.10 | 10.49 | 9.650 | 10.30 | 960,657 | -0.54(-4.98%) |
Oct 21, 2019 | 10.98 | 11.25 | 10.73 | 10.84 | 418,387 | -0.01(-0.09%) |
Oct 18, 2019 | 10.62 | 10.88 | 10.51 | 10.85 | 330,500 | +0.20(+1.88%) |
Oct 17, 2019 | 11.00 | 11.20 | 10.63 | 10.65 | 349,515 | -0.19(-1.75%) |
Oct 16, 2019 | 10.84 | 11.33 | 10.78 | 10.84 | 484,443 | -0.12(-1.09%) |
Oct 15, 2019 | 10.56 | 11.21 | 10.56 | 10.96 | 531,843 | +0.40(+3.79%) |
Oct 14, 2019 | 10.37 | 10.75 | 10.14 | 10.56 | 419,358 | +0.17(+1.59%) |
Oct 11, 2019 | 10.33 | 10.53 | 10.29 | 10.39 | 234,900 | +0.23(+2.31%) |
Oct 10, 2019 | 10.43 | 10.43 | 9.970 | 10.16 | 325,684 | -0.23(-2.21%) |
Oct 09, 2019 | 10.24 | 10.52 | 10.21 | 10.39 | 198,592 | +0.32(+3.13%) |
Oct 08, 2019 | 10.36 | 10.36 | 10.01 | 10.07 | 300,705 | -0.40(-3.77%) |
Oct 07, 2019 | 10.45 | 10.73 | 10.38 | 10.47 | 196,292 | -0.01(-0.14%) |
Oct 04, 2019 | 10.14 | 10.53 | 10.14 | 10.48 | 223,300 | +0.26(+2.59%) |
Oct 03, 2019 | 10.25 | 10.45 | 9.790 | 10.22 | 379,209 | -0.03(-0.29%) |
Oct 02, 2019 | 10.06 | 10.32 | 9.800 | 10.25 | 448,722 | +0.02(+0.20%) |