Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.74 | 12.95 | 12.63 | 12.68 | 2,390,656 | -0.05(-0.36%) |
Dec 30, 2019 | 11.93 | 12.76 | 11.75 | 12.73 | 3,979,335 | +0.79(+6.58%) |
Dec 27, 2019 | 11.87 | 12.02 | 11.70 | 11.94 | 1,483,659 | +0.07(+0.62%) |
Dec 26, 2019 | 11.81 | 11.91 | 11.70 | 11.87 | 1,615,951 | +0.15(+1.25%) |
Dec 24, 2019 | 11.70 | 11.86 | 11.70 | 11.72 | 1,434,700 | +0.06(+0.55%) |
Dec 23, 2019 | 11.70 | 11.81 | 11.54 | 11.66 | 1,767,354 | -0.05(-0.39%) |
Dec 20, 2019 | 11.48 | 11.82 | 11.45 | 11.70 | 1,966,894 | +0.30(+2.64%) |
Dec 19, 2019 | 11.62 | 11.76 | 11.29 | 11.40 | 1,250,608 | -0.35(-2.95%) |
Dec 18, 2019 | 11.21 | 11.80 | 11.21 | 11.75 | 3,290,898 | +0.49(+4.38%) |
Dec 17, 2019 | 10.96 | 11.28 | 10.87 | 11.26 | 2,614,988 | +0.37(+3.35%) |
Dec 16, 2019 | 10.78 | 10.96 | 10.73 | 10.89 | 1,184,258 | +0.11(+1.02%) |
Dec 13, 2019 | 10.58 | 10.78 | 10.47 | 10.78 | 2,756,478 | +0.22(+2.07%) |
Dec 12, 2019 | 10.16 | 10.59 | 9.623 | 10.56 | 3,580,559 | +0.40(+3.95%) |
Dec 11, 2019 | 10.46 | 10.46 | 10.08 | 10.16 | 2,018,411 | -0.30(-2.88%) |
Dec 10, 2019 | 10.55 | 10.69 | 10.44 | 10.46 | 747,734 | -0.08(-0.78%) |
Dec 09, 2019 | 10.86 | 10.95 | 10.52 | 10.55 | 985,770 | -0.29(-2.70%) |
Dec 06, 2019 | 10.82 | 10.86 | 10.63 | 10.84 | 617,297 | +0.15(+1.37%) |
Dec 05, 2019 | 10.67 | 10.83 | 10.65 | 10.69 | 506,795 | +0.01(+0.09%) |
Dec 04, 2019 | 10.88 | 10.94 | 10.64 | 10.68 | 662,115 | -0.13(-1.18%) |
Dec 03, 2019 | 10.65 | 10.86 | 10.58 | 10.81 | 972,476 | -0.03(-0.25%) |
Dec 02, 2019 | 10.91 | 11.05 | 10.73 | 10.84 | 579,096 | -0.04(-0.34%) |
Nov 29, 2019 | 10.89 | 10.89 | 10.60 | 10.87 | 352,021 | -0.06(-0.58%) |
Nov 27, 2019 | 10.87 | 10.95 | 10.69 | 10.94 | 683,780 | +0.04(+0.33%) |
Nov 26, 2019 | 10.86 | 10.91 | 10.74 | 10.90 | 582,232 | +0.05(+0.51%) |
Nov 25, 2019 | 10.60 | 10.96 | 10.60 | 10.85 | 757,426 | +0.33(+3.13%) |
Nov 22, 2019 | 10.73 | 10.94 | 10.46 | 10.52 | 1,147,081 | -0.08(-0.78%) |
Nov 21, 2019 | 10.66 | 10.87 | 10.57 | 10.60 | 1,445,951 | -0.31(-2.84%) |
Nov 20, 2019 | 11.41 | 11.43 | 10.51 | 10.91 | 3,243,718 | -0.89(-7.51%) |
Nov 19, 2019 | 12.05 | 12.05 | 11.66 | 11.80 | 1,781,706 | -0.06(-0.54%) |
Nov 18, 2019 | 11.73 | 11.99 | 11.29 | 11.86 | 5,181,398 | +0.45(+3.92%) |
Nov 15, 2019 | 11.38 | 11.48 | 11.32 | 11.41 | 1,869,525 | +0.02(+0.16%) |
Nov 14, 2019 | 11.45 | 11.53 | 11.26 | 11.39 | 1,103,117 | -0.03(-0.24%) |
Nov 13, 2019 | 11.40 | 11.49 | 11.33 | 11.42 | 771,902 | +0.01(+0.08%) |
Nov 12, 2019 | 11.46 | 11.54 | 11.33 | 11.41 | 893,567 | +0.03(+0.24%) |
Nov 11, 2019 | 10.83 | 11.41 | 10.83 | 11.39 | 1,044,058 | +0.38(+3.49%) |
Nov 08, 2019 | 10.77 | 11.00 | 10.65 | 11.00 | 552,128 | +0.21(+1.95%) |
Nov 07, 2019 | 10.86 | 10.97 | 10.66 | 10.79 | 682,301 | -0.02(-0.17%) |
Nov 06, 2019 | 10.92 | 11.00 | 10.76 | 10.81 | 427,026 | -0.09(-0.84%) |
Nov 05, 2019 | 10.96 | 11.07 | 10.79 | 10.90 | 1,026,343 | -0.03(-0.25%) |
Nov 04, 2019 | 10.74 | 10.95 | 10.59 | 10.93 | 697,294 | +0.33(+3.10%) |
Nov 01, 2019 | 10.57 | 10.76 | 10.05 | 10.60 | 813,898 | +0.25(+2.38%) |
Oct 31, 2019 | 10.59 | 10.60 | 10.14 | 10.35 | 757,843 | -0.21(-1.99%) |
Oct 30, 2019 | 10.50 | 10.58 | 10.38 | 10.56 | 609,877 | +0.05(+0.43%) |
Oct 29, 2019 | 10.56 | 10.68 | 10.42 | 10.52 | 836,134 | -0.04(-0.35%) |
Oct 28, 2019 | 10.15 | 10.57 | 10.15 | 10.55 | 623,994 | +0.51(+5.09%) |
Oct 25, 2019 | 10.13 | 10.22 | 10.01 | 10.04 | 501,635 | -0.07(-0.72%) |
Oct 24, 2019 | 10.18 | 10.29 | 9.888 | 10.12 | 681,353 | +0.00(+0.00%) |
Oct 23, 2019 | 9.851 | 10.17 | 9.851 | 10.12 | 837,532 | +0.24(+2.40%) |
Oct 22, 2019 | 9.751 | 9.997 | 9.751 | 9.879 | 920,664 | +0.16(+1.60%) |
Oct 21, 2019 | 9.495 | 9.778 | 9.258 | 9.724 | 1,193,044 | +0.02(+0.19%) |
Oct 18, 2019 | 9.806 | 9.872 | 9.514 | 9.705 | 1,143,248 | -0.09(-0.93%) |
Oct 17, 2019 | 9.368 | 9.815 | 9.285 | 9.797 | 1,314,748 | +0.53(+5.71%) |
Oct 16, 2019 | 9.185 | 9.377 | 9.048 | 9.267 | 758,334 | +0.09(+1.00%) |
Oct 15, 2019 | 8.902 | 9.304 | 8.865 | 9.176 | 1,070,092 | +0.28(+3.18%) |
Oct 14, 2019 | 8.719 | 9.002 | 8.591 | 8.893 | 771,072 | +0.17(+1.99%) |
Oct 11, 2019 | 8.573 | 8.975 | 8.573 | 8.719 | 1,144,452 | +0.28(+3.35%) |
Oct 10, 2019 | 8.436 | 8.573 | 8.227 | 8.436 | 1,010,458 | +0.22(+2.67%) |
Oct 09, 2019 | 8.016 | 8.245 | 7.971 | 8.217 | 910,283 | +0.40(+5.14%) |
Oct 08, 2019 | 7.852 | 7.998 | 7.697 | 7.815 | 1,507,742 | -0.07(-0.93%) |
Oct 07, 2019 | 7.971 | 8.199 | 7.834 | 7.888 | 1,329,742 | -0.16(-2.04%) |
Oct 04, 2019 | 8.226 | 8.290 | 7.989 | 8.053 | 982,680 | -0.21(-2.54%) |
Oct 03, 2019 | 8.199 | 8.327 | 7.961 | 8.263 | 1,202,951 | +0.07(+0.89%) |
Oct 02, 2019 | 8.299 | 8.582 | 8.171 | 8.190 | 1,444,325 | -0.27(-3.24%) |