Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.44 | 12.59 | 12.15 | 12.16 | 4,698,698 | -0.15(-1.21%) |
Dec 30, 2019 | 11.88 | 12.50 | 11.88 | 12.31 | 5,689,157 | +0.52(+4.37%) |
Dec 27, 2019 | 11.94 | 12.08 | 11.76 | 11.79 | 5,492,250 | -0.27(-2.22%) |
Dec 26, 2019 | 12.06 | 12.43 | 11.80 | 12.06 | 5,996,121 | +0.20(+1.67%) |
Dec 24, 2019 | 11.23 | 11.88 | 11.21 | 11.86 | 4,359,094 | +0.72(+6.50%) |
Dec 23, 2019 | 10.45 | 11.14 | 10.40 | 11.14 | 6,842,161 | +0.86(+8.40%) |
Dec 20, 2019 | 10.76 | 10.76 | 10.26 | 10.27 | 5,732,232 | -0.44(-4.07%) |
Dec 19, 2019 | 10.65 | 10.87 | 10.59 | 10.71 | 3,887,520 | -0.07(-0.64%) |
Dec 18, 2019 | 10.86 | 10.93 | 10.44 | 10.78 | 7,251,547 | -0.27(-2.42%) |
Dec 17, 2019 | 11.06 | 11.29 | 11.03 | 11.05 | 2,842,663 | +0.00(+0.00%) |
Dec 16, 2019 | 11.20 | 11.40 | 11.01 | 11.05 | 4,978,722 | -0.09(-0.80%) |
Dec 13, 2019 | 10.56 | 11.14 | 10.56 | 11.14 | 6,299,415 | +0.54(+5.05%) |
Dec 12, 2019 | 10.85 | 10.97 | 10.46 | 10.60 | 5,854,643 | -0.02(-0.19%) |
Dec 11, 2019 | 10.49 | 10.73 | 10.37 | 10.62 | 5,401,881 | +0.12(+1.13%) |
Dec 10, 2019 | 10.47 | 10.51 | 10.36 | 10.50 | 2,324,136 | +0.18(+1.73%) |
Dec 09, 2019 | 10.55 | 10.57 | 10.28 | 10.32 | 3,120,261 | -0.06(-0.57%) |
Dec 06, 2019 | 10.80 | 10.81 | 10.38 | 10.38 | 6,631,356 | -0.75(-6.77%) |
Dec 05, 2019 | 10.96 | 11.37 | 10.89 | 11.14 | 3,504,109 | +0.20(+1.81%) |
Dec 04, 2019 | 11.10 | 11.15 | 10.81 | 10.94 | 3,847,939 | -0.23(-2.04%) |
Dec 03, 2019 | 11.07 | 11.29 | 10.98 | 11.17 | 5,415,728 | +0.35(+3.21%) |
Dec 02, 2019 | 10.52 | 10.84 | 10.47 | 10.82 | 3,143,730 | +0.15(+1.39%) |
Nov 29, 2019 | 10.47 | 10.71 | 10.41 | 10.67 | 2,153,280 | +0.20(+1.89%) |
Nov 27, 2019 | 10.66 | 10.66 | 10.28 | 10.47 | 2,993,014 | -0.26(-2.40%) |
Nov 26, 2019 | 10.39 | 10.78 | 10.34 | 10.73 | 3,088,454 | +0.41(+3.94%) |
Nov 25, 2019 | 10.28 | 10.58 | 10.25 | 10.32 | 1,861,908 | -0.10(-0.95%) |
Nov 22, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 2,388,825 | +0.00(+0.00%) |
Nov 21, 2019 | 10.80 | 10.87 | 10.41 | 10.42 | 3,172,099 | -0.45(-4.11%) |
Nov 20, 2019 | 10.76 | 10.90 | 10.64 | 10.87 | 2,673,249 | +0.13(+1.20%) |
Nov 19, 2019 | 10.68 | 10.97 | 10.65 | 10.74 | 3,784,432 | -0.01(-0.09%) |
Nov 18, 2019 | 10.44 | 10.78 | 10.44 | 10.75 | 2,844,699 | +0.24(+2.26%) |
Nov 15, 2019 | 10.50 | 10.63 | 10.46 | 10.51 | 2,282,648 | -0.16(-1.49%) |
Nov 14, 2019 | 10.51 | 10.68 | 10.41 | 10.67 | 2,968,398 | +0.26(+2.48%) |
Nov 13, 2019 | 10.66 | 10.69 | 10.38 | 10.41 | 3,572,636 | -0.09(-0.85%) |
Nov 12, 2019 | 10.07 | 10.52 | 9.987 | 10.50 | 4,837,333 | +0.36(+3.52%) |
Nov 11, 2019 | 9.759 | 10.17 | 9.689 | 10.15 | 5,075,467 | +0.43(+4.39%) |
Nov 08, 2019 | 9.392 | 9.888 | 9.332 | 9.719 | 3,878,727 | +0.11(+1.14%) |
Nov 07, 2019 | 9.957 | 10.34 | 9.481 | 9.610 | 7,923,364 | -0.49(-4.81%) |
Nov 06, 2019 | 10.12 | 10.17 | 9.808 | 10.10 | 5,420,564 | +0.04(+0.39%) |
Nov 05, 2019 | 10.22 | 10.26 | 9.878 | 10.06 | 8,827,808 | -0.51(-4.79%) |
Nov 04, 2019 | 10.88 | 10.88 | 10.54 | 10.56 | 4,565,772 | -0.34(-3.09%) |
Nov 01, 2019 | 10.42 | 10.91 | 10.37 | 10.90 | 4,235,170 | +0.32(+3.00%) |
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,397,575 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.858 | 10.28 | 4,137,159 | +0.06(+0.58%) |
Oct 29, 2019 | 10.09 | 10.35 | 10.03 | 10.22 | 2,953,560 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.19 | 10.22 | 3,668,155 | -0.44(-4.09%) |
Oct 25, 2019 | 10.75 | 10.89 | 10.34 | 10.66 | 5,734,652 | +0.30(+2.87%) |
Oct 24, 2019 | 9.997 | 10.36 | 9.997 | 10.36 | 2,773,117 | +0.41(+4.08%) |
Oct 23, 2019 | 9.878 | 10.19 | 9.868 | 9.957 | 3,142,605 | +0.15(+1.52%) |
Oct 22, 2019 | 9.898 | 10.02 | 9.679 | 9.808 | 2,918,709 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.848 | 9.878 | 3,080,900 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.947 | 10.16 | 3,576,128 | -0.13(-1.25%) |
Oct 17, 2019 | 9.828 | 10.32 | 9.798 | 10.28 | 5,132,392 | +0.42(+4.22%) |
Oct 16, 2019 | 9.243 | 9.878 | 9.193 | 9.868 | 5,064,204 | +0.75(+8.27%) |
Oct 15, 2019 | 9.253 | 9.312 | 9.084 | 9.114 | 4,125,592 | -0.25(-2.65%) |
Oct 14, 2019 | 9.233 | 9.441 | 9.164 | 9.362 | 1,759,073 | +0.22(+2.39%) |
Oct 11, 2019 | 9.541 | 9.555 | 9.104 | 9.144 | 4,363,631 | -0.53(-5.44%) |
Oct 10, 2019 | 9.550 | 9.699 | 9.342 | 9.669 | 3,375,515 | +0.08(+0.83%) |
Oct 09, 2019 | 9.769 | 9.878 | 9.560 | 9.590 | 3,114,780 | -0.19(-1.93%) |
Oct 08, 2019 | 9.640 | 9.798 | 9.491 | 9.779 | 3,170,315 | +0.34(+3.57%) |
Oct 07, 2019 | 9.521 | 9.634 | 9.352 | 9.441 | 2,210,067 | -0.14(-1.45%) |
Oct 04, 2019 | 9.342 | 9.620 | 9.233 | 9.580 | 2,451,543 | +0.19(+2.01%) |
Oct 03, 2019 | 9.422 | 9.759 | 9.362 | 9.392 | 3,778,771 | -0.11(-1.15%) |
Oct 02, 2019 | 9.422 | 9.451 | 9.124 | 9.501 | 3,499,457 | +0.37(+4.02%) |