Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.80 | 12.80 | 12.53 | 12.57 | 815,427 | -0.26(-2.03%) |
Dec 30, 2019 | 12.84 | 12.94 | 12.55 | 12.83 | 639,443 | -0.01(-0.08%) |
Dec 27, 2019 | 13.54 | 13.60 | 12.82 | 12.84 | 1,078,478 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.61 | 12.90 | 13.43 | 1,738,256 | +0.51(+3.97%) |
Dec 24, 2019 | 13.01 | 13.10 | 12.69 | 12.92 | 341,563 | -0.09(-0.67%) |
Dec 23, 2019 | 12.85 | 13.22 | 12.76 | 13.00 | 837,255 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.83 | 12.49 | 12.74 | 1,889,458 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.43 | 12.53 | 593,767 | -0.02(-0.15%) |
Dec 18, 2019 | 12.57 | 12.62 | 12.45 | 12.55 | 856,524 | +0.04(+0.31%) |
Dec 17, 2019 | 12.57 | 12.57 | 12.41 | 12.51 | 680,060 | +0.03(+0.23%) |
Dec 16, 2019 | 12.37 | 12.61 | 12.37 | 12.48 | 600,034 | +0.12(+0.94%) |
Dec 13, 2019 | 12.24 | 12.45 | 12.19 | 12.36 | 582,581 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.46 | 11.64 | 12.32 | 1,237,769 | -0.01(-0.08%) |
Dec 11, 2019 | 12.07 | 12.35 | 12.03 | 12.33 | 779,803 | +0.31(+2.57%) |
Dec 10, 2019 | 12.14 | 12.21 | 11.92 | 12.02 | 769,416 | -0.12(-0.96%) |
Dec 09, 2019 | 12.15 | 12.22 | 12.11 | 12.13 | 487,827 | -0.05(-0.40%) |
Dec 06, 2019 | 12.26 | 12.28 | 12.09 | 12.18 | 1,043,929 | +0.14(+1.20%) |
Dec 05, 2019 | 11.85 | 12.12 | 11.83 | 12.04 | 2,233,574 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.30 | 11.75 | 1,341,396 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.51 | 11.09 | 11.35 | 972,756 | -0.04(-0.38%) |
Dec 02, 2019 | 11.70 | 11.71 | 11.36 | 11.39 | 1,230,225 | -0.29(-2.52%) |
Nov 29, 2019 | 11.80 | 11.85 | 11.69 | 11.69 | 547,721 | -0.23(-1.95%) |
Nov 27, 2019 | 11.91 | 12.00 | 11.76 | 11.92 | 895,801 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.17 | 11.83 | 11.91 | 1,287,307 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.15 | 11.76 | 12.08 | 699,053 | +0.36(+3.05%) |
Nov 22, 2019 | 11.94 | 12.05 | 11.65 | 11.73 | 789,360 | -0.18(-1.50%) |
Nov 21, 2019 | 12.77 | 12.98 | 11.69 | 11.91 | 1,577,067 | -0.98(-7.61%) |
Nov 20, 2019 | 12.53 | 13.05 | 12.52 | 12.89 | 2,242,448 | +0.32(+2.54%) |
Nov 19, 2019 | 12.48 | 12.64 | 12.46 | 12.57 | 1,410,150 | +0.10(+0.78%) |
Nov 18, 2019 | 12.56 | 12.64 | 12.40 | 12.47 | 690,599 | -0.09(-0.73%) |
Nov 15, 2019 | 12.57 | 12.96 | 12.47 | 12.56 | 1,435,558 | +0.11(+0.89%) |
Nov 14, 2019 | 12.49 | 12.52 | 12.25 | 12.45 | 714,575 | -0.08(-0.62%) |
Nov 13, 2019 | 12.40 | 12.66 | 12.34 | 12.53 | 987,975 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.57 | 12.23 | 12.48 | 990,102 | +0.19(+1.57%) |
Nov 11, 2019 | 12.27 | 12.44 | 12.10 | 12.29 | 712,366 | -0.08(-0.63%) |
Nov 08, 2019 | 12.25 | 12.44 | 12.19 | 12.36 | 695,539 | +0.03(+0.24%) |
Nov 07, 2019 | 12.81 | 12.81 | 12.20 | 12.34 | 1,446,130 | -0.29(-2.33%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.42 | 12.63 | 937,927 | -0.14(-1.10%) |
Nov 05, 2019 | 12.80 | 12.86 | 12.53 | 12.77 | 2,091,837 | -0.12(-0.90%) |
Nov 04, 2019 | 12.64 | 12.89 | 12.56 | 12.89 | 2,035,223 | +0.36(+2.86%) |
Nov 01, 2019 | 12.13 | 12.54 | 12.08 | 12.53 | 2,609,616 | +0.51(+4.26%) |
Oct 31, 2019 | 13.23 | 13.51 | 11.90 | 12.02 | 3,385,896 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.73 | 13.13 | 13.15 | 4,079,126 | -1.28(-8.85%) |
Oct 29, 2019 | 13.01 | 14.50 | 12.71 | 14.42 | 8,174,153 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.71 | 1,571,084 | +0.24(+2.31%) |
Oct 25, 2019 | 10.03 | 10.47 | 9.996 | 10.47 | 1,281,120 | +0.45(+4.54%) |
Oct 24, 2019 | 9.696 | 10.03 | 9.597 | 10.02 | 824,614 | +0.45(+4.75%) |
Oct 23, 2019 | 9.667 | 9.696 | 9.503 | 9.561 | 693,300 | -0.20(-2.03%) |
Oct 22, 2019 | 9.841 | 9.861 | 9.745 | 9.759 | 651,631 | -0.09(-0.93%) |
Oct 21, 2019 | 9.725 | 10.00 | 9.614 | 9.851 | 834,296 | +0.29(+3.03%) |
Oct 18, 2019 | 9.464 | 9.604 | 9.455 | 9.561 | 525,895 | +0.04(+0.41%) |
Oct 17, 2019 | 9.522 | 9.696 | 9.397 | 9.522 | 506,735 | +0.07(+0.72%) |
Oct 16, 2019 | 9.532 | 9.537 | 9.397 | 9.455 | 494,826 | -0.09(-0.91%) |
Oct 15, 2019 | 9.493 | 9.629 | 9.422 | 9.542 | 568,147 | +0.13(+1.33%) |
Oct 14, 2019 | 9.445 | 9.484 | 9.324 | 9.416 | 400,657 | -0.02(-0.20%) |
Oct 11, 2019 | 9.464 | 9.619 | 9.421 | 9.435 | 561,168 | +0.10(+1.04%) |
Oct 10, 2019 | 9.368 | 9.493 | 9.242 | 9.339 | 559,771 | +0.00(+0.00%) |
Oct 09, 2019 | 9.348 | 9.401 | 9.242 | 9.339 | 592,376 | +0.10(+1.05%) |
Oct 08, 2019 | 9.387 | 9.464 | 9.174 | 9.242 | 682,589 | -0.19(-2.05%) |
Oct 07, 2019 | 9.590 | 9.677 | 9.377 | 9.435 | 1,154,212 | -0.12(-1.21%) |
Oct 04, 2019 | 9.232 | 9.658 | 9.227 | 9.551 | 1,279,258 | +0.34(+3.67%) |
Oct 03, 2019 | 8.904 | 9.252 | 8.855 | 9.213 | 1,737,068 | +0.28(+3.14%) |
Oct 02, 2019 | 8.836 | 8.933 | 8.710 | 8.933 | 1,158,906 | +0.04(+0.43%) |