Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.78 | 12.78 | 12.51 | 12.54 | 816,908 | -0.26(-2.04%) |
Dec 30, 2019 | 12.81 | 12.92 | 12.53 | 12.81 | 640,604 | -0.01(-0.07%) |
Dec 27, 2019 | 13.52 | 13.58 | 12.80 | 12.81 | 1,080,437 | -0.59(-4.39%) |
Dec 26, 2019 | 12.89 | 13.59 | 12.87 | 13.40 | 1,741,413 | +0.51(+3.97%) |
Dec 24, 2019 | 12.99 | 13.08 | 12.67 | 12.89 | 342,183 | -0.09(-0.67%) |
Dec 23, 2019 | 12.82 | 13.19 | 12.74 | 12.98 | 838,776 | +0.26(+2.05%) |
Dec 20, 2019 | 12.58 | 12.81 | 12.47 | 12.72 | 1,892,890 | +0.21(+1.70%) |
Dec 19, 2019 | 12.56 | 12.58 | 12.41 | 12.51 | 594,845 | -0.02(-0.15%) |
Dec 18, 2019 | 12.54 | 12.60 | 12.43 | 12.53 | 858,080 | +0.04(+0.31%) |
Dec 17, 2019 | 12.54 | 12.54 | 12.39 | 12.49 | 681,295 | +0.03(+0.23%) |
Dec 16, 2019 | 12.35 | 12.58 | 12.35 | 12.46 | 601,124 | +0.12(+0.94%) |
Dec 13, 2019 | 12.22 | 12.43 | 12.17 | 12.34 | 583,639 | +0.05(+0.39%) |
Dec 12, 2019 | 11.70 | 12.44 | 11.62 | 12.29 | 1,240,017 | -0.01(-0.08%) |
Dec 11, 2019 | 12.05 | 12.33 | 12.00 | 12.30 | 781,219 | +0.31(+2.57%) |
Dec 10, 2019 | 12.12 | 12.19 | 11.90 | 11.99 | 770,814 | -0.12(-0.96%) |
Dec 09, 2019 | 12.13 | 12.20 | 12.09 | 12.11 | 488,713 | -0.05(-0.40%) |
Dec 06, 2019 | 12.24 | 12.26 | 12.07 | 12.16 | 1,045,825 | +0.14(+1.20%) |
Dec 05, 2019 | 11.83 | 12.10 | 11.81 | 12.01 | 2,237,631 | +0.29(+2.47%) |
Dec 04, 2019 | 11.44 | 11.73 | 11.28 | 11.72 | 1,343,833 | +0.40(+3.49%) |
Dec 03, 2019 | 11.16 | 11.49 | 11.07 | 11.33 | 974,523 | -0.04(-0.38%) |
Dec 02, 2019 | 11.68 | 11.69 | 11.34 | 11.37 | 1,232,459 | -0.29(-2.52%) |
Nov 29, 2019 | 11.78 | 11.83 | 11.67 | 11.67 | 548,716 | -0.23(-1.95%) |
Nov 27, 2019 | 11.89 | 11.98 | 11.73 | 11.90 | 897,428 | +0.01(+0.12%) |
Nov 26, 2019 | 12.03 | 12.15 | 11.81 | 11.88 | 1,289,645 | -0.18(-1.48%) |
Nov 25, 2019 | 11.73 | 12.13 | 11.73 | 12.06 | 700,322 | +0.36(+3.05%) |
Nov 22, 2019 | 11.92 | 12.02 | 11.63 | 11.71 | 790,794 | -0.18(-1.50%) |
Nov 21, 2019 | 12.75 | 12.96 | 11.67 | 11.88 | 1,579,932 | -0.98(-7.61%) |
Nov 20, 2019 | 12.51 | 13.03 | 12.50 | 12.86 | 2,246,522 | +0.32(+2.54%) |
Nov 19, 2019 | 12.46 | 12.61 | 12.43 | 12.54 | 1,412,712 | +0.10(+0.78%) |
Nov 18, 2019 | 12.54 | 12.61 | 12.38 | 12.45 | 691,854 | -0.09(-0.73%) |
Nov 15, 2019 | 12.54 | 12.94 | 12.45 | 12.54 | 1,438,165 | +0.11(+0.89%) |
Nov 14, 2019 | 12.47 | 12.50 | 12.23 | 12.43 | 715,873 | -0.08(-0.62%) |
Nov 13, 2019 | 12.38 | 12.64 | 12.31 | 12.51 | 989,770 | +0.05(+0.39%) |
Nov 12, 2019 | 12.29 | 12.54 | 12.21 | 12.46 | 991,901 | +0.19(+1.57%) |
Nov 11, 2019 | 12.25 | 12.42 | 12.08 | 12.26 | 713,659 | -0.08(-0.63%) |
Nov 08, 2019 | 12.23 | 12.42 | 12.17 | 12.34 | 696,802 | +0.03(+0.24%) |
Nov 07, 2019 | 12.79 | 12.79 | 12.18 | 12.31 | 1,448,757 | -0.29(-2.34%) |
Nov 06, 2019 | 12.75 | 12.75 | 12.40 | 12.61 | 939,631 | -0.14(-1.10%) |
Nov 05, 2019 | 12.78 | 12.83 | 12.51 | 12.75 | 2,095,636 | -0.12(-0.90%) |
Nov 04, 2019 | 12.62 | 12.86 | 12.54 | 12.86 | 2,038,920 | +0.36(+2.86%) |
Nov 01, 2019 | 12.11 | 12.52 | 12.06 | 12.51 | 2,614,356 | +0.51(+4.26%) |
Oct 31, 2019 | 13.21 | 13.49 | 11.87 | 11.99 | 3,392,046 | -1.13(-8.60%) |
Oct 30, 2019 | 14.33 | 14.71 | 13.10 | 13.12 | 4,086,535 | -1.27(-8.85%) |
Oct 29, 2019 | 12.99 | 14.47 | 12.69 | 14.40 | 8,189,001 | +3.71(+34.66%) |
Oct 28, 2019 | 10.54 | 10.80 | 10.53 | 10.69 | 1,573,938 | +0.24(+2.31%) |
Oct 25, 2019 | 10.02 | 10.45 | 9.978 | 10.45 | 1,283,447 | +0.45(+4.54%) |
Oct 24, 2019 | 9.679 | 10.01 | 9.580 | 9.997 | 826,112 | +0.45(+4.75%) |
Oct 23, 2019 | 9.650 | 9.679 | 9.486 | 9.544 | 694,560 | -0.20(-2.03%) |
Oct 22, 2019 | 9.823 | 9.843 | 9.727 | 9.741 | 652,815 | -0.09(-0.93%) |
Oct 21, 2019 | 9.708 | 9.983 | 9.597 | 9.833 | 835,811 | +0.29(+3.03%) |
Oct 18, 2019 | 9.447 | 9.587 | 9.438 | 9.544 | 526,850 | +0.04(+0.41%) |
Oct 17, 2019 | 9.505 | 9.679 | 9.380 | 9.505 | 507,655 | +0.07(+0.72%) |
Oct 16, 2019 | 9.515 | 9.520 | 9.380 | 9.438 | 495,725 | -0.09(-0.91%) |
Oct 15, 2019 | 9.476 | 9.611 | 9.404 | 9.524 | 569,179 | +0.13(+1.33%) |
Oct 14, 2019 | 9.428 | 9.466 | 9.307 | 9.399 | 401,384 | -0.02(-0.20%) |
Oct 11, 2019 | 9.447 | 9.602 | 9.404 | 9.418 | 562,188 | +0.10(+1.04%) |
Oct 10, 2019 | 9.351 | 9.476 | 9.225 | 9.322 | 560,788 | +0.00(+0.00%) |
Oct 09, 2019 | 9.331 | 9.384 | 9.225 | 9.322 | 593,452 | +0.10(+1.05%) |
Oct 08, 2019 | 9.370 | 9.447 | 9.158 | 9.225 | 683,829 | -0.19(-2.05%) |
Oct 07, 2019 | 9.573 | 9.659 | 9.360 | 9.418 | 1,156,308 | -0.12(-1.21%) |
Oct 04, 2019 | 9.216 | 9.640 | 9.211 | 9.534 | 1,281,582 | +0.34(+3.67%) |
Oct 03, 2019 | 8.887 | 9.235 | 8.839 | 9.196 | 1,740,224 | +0.28(+3.14%) |
Oct 02, 2019 | 8.820 | 8.916 | 8.694 | 8.916 | 1,161,011 | +0.04(+0.43%) |