Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.22 | 12.35 | 10.20 | 12.35 | 21,400 | +1.15(+10.30%) |
Dec 30, 2019 | 13.50 | 13.50 | 11.05 | 11.20 | 20,146 | -1.99(-15.11%) |
Dec 26, 2019 | 13.19 | 13.19 | 13.19 | 0 | -0.11(-0.82%) | |
Dec 24, 2019 | 12.50 | 13.49 | 12.50 | 13.30 | 6,800 | -0.17(-1.23%) |
Dec 23, 2019 | 13.07 | 13.60 | 13.07 | 13.47 | 639 | -0.13(-0.99%) |
Dec 20, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | +0.00(+0.00%) |
Dec 19, 2019 | 13.50 | 14.00 | 13.13 | 13.60 | 11,994 | +0.05(+0.37%) |
Dec 18, 2019 | 13.97 | 14.43 | 13.50 | 13.55 | 6,752 | -0.07(-0.52%) |
Dec 17, 2019 | 13.80 | 13.80 | 13.05 | 13.62 | 3,717 | -0.29(-2.08%) |
Dec 16, 2019 | 14.25 | 14.25 | 13.49 | 13.91 | 3,596 | -0.19(-1.34%) |
Dec 13, 2019 | 14.09 | 14.51 | 13.32 | 14.10 | 2,800 | +0.07(+0.50%) |
Dec 12, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 359 | -0.01(-0.07%) |
Dec 11, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 363 | +0.55(+4.08%) |
Dec 10, 2019 | 13.84 | 13.84 | 13.01 | 13.49 | 2,653 | -0.21(-1.53%) |
Dec 09, 2019 | 14.00 | 14.35 | 13.55 | 13.70 | 16,034 | -0.32(-2.26%) |
Dec 06, 2019 | 12.55 | 14.25 | 12.53 | 14.02 | 12,600 | +0.36(+2.66%) |
Dec 05, 2019 | 13.20 | 14.00 | 13.17 | 13.65 | 19,286 | +0.55(+4.22%) |
Dec 04, 2019 | 13.25 | 13.34 | 12.65 | 13.10 | 8,987 | -0.35(-2.60%) |
Dec 03, 2019 | 13.00 | 13.50 | 12.44 | 13.45 | 9,905 | +0.00(+0.00%) |
Dec 02, 2019 | 14.90 | 15.00 | 13.45 | 13.45 | 1,298 | -0.15(-1.10%) |
Nov 29, 2019 | 13.67 | 13.67 | 13.60 | 13.60 | 800 | +0.00(+0.00%) |
Nov 27, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 200 | +0.32(+2.41%) |
Nov 26, 2019 | 13.01 | 13.28 | 13.00 | 13.28 | 924 | +0.28(+2.15%) |
Nov 25, 2019 | 12.74 | 13.40 | 12.67 | 13.00 | 5,729 | +0.37(+2.97%) |
Nov 22, 2019 | 12.67 | 12.67 | 12.63 | 12.63 | 900 | +0.03(+0.20%) |
Nov 21, 2019 | 12.48 | 12.74 | 12.12 | 12.60 | 2,236 | -0.15(-1.18%) |
Nov 20, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 61 | +0.00(+0.00%) |
Nov 19, 2019 | 12.02 | 12.75 | 12.02 | 12.75 | 1,850 | +0.25(+2.00%) |
Nov 18, 2019 | 11.73 | 12.50 | 11.70 | 12.50 | 2,900 | +0.83(+7.11%) |
Nov 15, 2019 | 12.00 | 12.05 | 11.50 | 11.67 | 2,700 | -0.43(-3.55%) |
Nov 14, 2019 | 11.55 | 12.10 | 11.55 | 12.10 | 574 | +0.90(+8.01%) |
Nov 13, 2019 | 11.21 | 11.21 | 11.11 | 11.20 | 850 | -0.22(-1.97%) |
Nov 12, 2019 | 12.24 | 12.24 | 11.00 | 11.43 | 4,300 | -1.07(-8.58%) |
Nov 11, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 89 | +0.00(+0.00%) |
Nov 08, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 12.66 | 13.23 | 11.98 | 12.50 | 11,234 | -1.00(-7.41%) |
Nov 06, 2019 | 12.85 | 13.50 | 12.85 | 13.50 | 2,346 | +0.30(+2.27%) |
Nov 05, 2019 | 12.86 | 13.20 | 12.81 | 13.20 | 639 | -0.01(-0.08%) |
Nov 04, 2019 | 13.21 | 13.21 | 13.21 | 13.21 | 514 | -0.34(-2.51%) |
Nov 01, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 100 | +0.00(+0.00%) |
Oct 31, 2019 | 13.44 | 13.87 | 12.50 | 13.55 | 8,152 | +0.00(+0.00%) |
Oct 30, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 7 | +0.00(+0.00%) |
Oct 29, 2019 | 15.00 | 15.00 | 13.25 | 13.55 | 8,150 | -1.55(-10.26%) |
Oct 28, 2019 | 15.83 | 15.83 | 15.10 | 15.10 | 232 | -0.38(-2.45%) |
Oct 25, 2019 | 15.12 | 15.48 | 15.00 | 15.48 | 1,600 | -0.02(-0.13%) |
Oct 24, 2019 | 16.10 | 16.10 | 15.50 | 15.50 | 1,557 | +0.49(+3.26%) |
Oct 23, 2019 | 14.51 | 15.01 | 14.51 | 15.01 | 1,158 | +0.31(+2.11%) |
Oct 22, 2019 | 15.45 | 15.90 | 14.00 | 14.70 | 10,298 | -0.80(-5.16%) |
Oct 21, 2019 | 16.17 | 16.93 | 14.77 | 15.50 | 31,509 | +0.00(+0.00%) |
Oct 18, 2019 | 14.20 | 15.70 | 14.15 | 15.50 | 26,200 | +1.50(+10.71%) |
Oct 17, 2019 | 13.19 | 14.60 | 13.10 | 14.00 | 13,813 | +0.98(+7.53%) |
Oct 16, 2019 | 12.82 | 13.10 | 12.82 | 13.02 | 2,078 | +0.24(+1.88%) |
Oct 15, 2019 | 12.29 | 12.78 | 12.29 | 12.78 | 555 | -0.02(-0.16%) |
Oct 14, 2019 | 12.54 | 13.00 | 12.10 | 12.80 | 4,536 | +0.16(+1.27%) |
Oct 11, 2019 | 12.94 | 13.00 | 12.30 | 12.64 | 8,900 | +0.57(+4.72%) |
Oct 10, 2019 | 12.60 | 13.79 | 12.07 | 12.07 | 7,097 | -0.53(-4.21%) |
Oct 09, 2019 | 11.70 | 12.60 | 11.70 | 12.60 | 5,771 | +0.82(+6.96%) |
Oct 08, 2019 | 10.55 | 11.78 | 10.55 | 11.78 | 2,114 | +1.06(+9.89%) |
Oct 07, 2019 | 10.51 | 11.20 | 10.15 | 10.72 | 14,809 | +0.36(+3.48%) |
Oct 04, 2019 | 10.68 | 10.68 | 10.29 | 10.36 | 3,400 | -0.18(-1.71%) |
Oct 03, 2019 | 10.17 | 11.10 | 10.17 | 10.54 | 4,241 | +0.34(+3.33%) |
Oct 02, 2019 | 9.900 | 10.39 | 9.900 | 10.20 | 7,386 | +0.85(+9.09%) |