Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.71 | 12.06 | 11.71 | 11.93 | 1,220,600 | +0.19(+1.62%) |
Dec 30, 2019 | 11.75 | 11.93 | 11.65 | 11.74 | 1,080,260 | -0.01(-0.09%) |
Dec 27, 2019 | 11.83 | 11.90 | 11.64 | 11.75 | 1,109,300 | -0.06(-0.51%) |
Dec 26, 2019 | 11.86 | 11.99 | 11.74 | 11.81 | 839,143 | -0.04(-0.34%) |
Dec 24, 2019 | 12.08 | 12.16 | 11.85 | 11.85 | 604,500 | -0.14(-1.17%) |
Dec 23, 2019 | 11.92 | 12.14 | 11.78 | 11.99 | 2,243,078 | +0.12(+1.01%) |
Dec 20, 2019 | 12.24 | 12.29 | 11.81 | 11.87 | 2,991,500 | -0.23(-1.90%) |
Dec 19, 2019 | 12.28 | 12.52 | 11.98 | 12.10 | 1,909,321 | -0.32(-2.58%) |
Dec 18, 2019 | 12.17 | 12.46 | 11.98 | 12.42 | 3,189,047 | +0.25(+2.05%) |
Dec 17, 2019 | 12.00 | 12.19 | 11.85 | 12.17 | 3,926,766 | +0.26(+2.18%) |
Dec 16, 2019 | 11.85 | 11.99 | 11.71 | 11.91 | 3,379,007 | +0.06(+0.51%) |
Dec 13, 2019 | 11.78 | 11.99 | 11.48 | 11.85 | 2,453,600 | +0.24(+2.07%) |
Dec 12, 2019 | 10.98 | 11.65 | 10.94 | 11.61 | 2,156,863 | +0.58(+5.26%) |
Dec 11, 2019 | 10.57 | 11.10 | 10.42 | 11.03 | 3,362,853 | +0.52(+4.95%) |
Dec 10, 2019 | 10.48 | 10.72 | 10.34 | 10.51 | 2,707,760 | +0.00(+0.00%) |
Dec 09, 2019 | 10.69 | 10.77 | 10.43 | 10.51 | 2,539,377 | -0.24(-2.23%) |
Dec 06, 2019 | 10.87 | 11.00 | 10.45 | 10.75 | 3,632,400 | -0.10(-0.92%) |
Dec 05, 2019 | 10.38 | 10.93 | 10.31 | 10.85 | 4,048,058 | +0.55(+5.34%) |
Dec 04, 2019 | 10.18 | 10.38 | 9.930 | 10.30 | 3,287,020 | +0.23(+2.28%) |
Dec 03, 2019 | 8.910 | 10.15 | 8.890 | 10.07 | 4,066,923 | +0.80(+8.63%) |
Dec 02, 2019 | 9.700 | 9.765 | 9.210 | 9.270 | 2,890,725 | -0.51(-5.21%) |
Nov 29, 2019 | 9.760 | 9.930 | 9.710 | 9.780 | 449,400 | -0.08(-0.81%) |
Nov 27, 2019 | 9.980 | 10.16 | 9.740 | 9.860 | 739,700 | -0.20(-1.99%) |
Nov 26, 2019 | 10.20 | 10.37 | 10.00 | 10.06 | 1,713,037 | -0.07(-0.69%) |
Nov 25, 2019 | 9.820 | 10.26 | 9.800 | 10.13 | 3,857,835 | +0.29(+2.95%) |
Nov 22, 2019 | 9.890 | 10.01 | 9.750 | 9.840 | 2,137,500 | +0.05(+0.51%) |
Nov 21, 2019 | 10.03 | 10.17 | 9.740 | 9.790 | 3,297,380 | -0.15(-1.51%) |
Nov 20, 2019 | 10.34 | 10.36 | 9.860 | 9.940 | 3,327,078 | -0.49(-4.70%) |
Nov 19, 2019 | 10.23 | 10.66 | 10.19 | 10.43 | 4,264,544 | +0.54(+5.46%) |
Nov 18, 2019 | 10.27 | 10.40 | 9.650 | 9.890 | 2,395,433 | -0.40(-3.89%) |
Nov 15, 2019 | 9.710 | 10.51 | 9.700 | 10.29 | 2,344,000 | +0.84(+8.89%) |
Nov 14, 2019 | 9.050 | 9.490 | 9.000 | 9.450 | 1,089,157 | +0.36(+3.96%) |
Nov 13, 2019 | 8.710 | 9.230 | 8.690 | 9.090 | 1,664,815 | +0.32(+3.65%) |
Nov 12, 2019 | 9.010 | 9.060 | 8.743 | 8.770 | 1,852,045 | -0.25(-2.77%) |
Nov 11, 2019 | 9.450 | 9.450 | 8.910 | 9.020 | 2,276,209 | -0.58(-6.04%) |
Nov 08, 2019 | 9.280 | 9.700 | 9.100 | 9.600 | 4,727,100 | -0.18(-1.84%) |
Nov 07, 2019 | 10.07 | 10.14 | 9.510 | 9.780 | 5,620,159 | -0.24(-2.40%) |
Nov 06, 2019 | 10.42 | 10.44 | 9.820 | 10.02 | 2,649,747 | -0.47(-4.48%) |
Nov 05, 2019 | 10.33 | 10.65 | 10.26 | 10.49 | 2,778,092 | +0.24(+2.34%) |
Nov 04, 2019 | 9.970 | 10.27 | 9.810 | 10.25 | 3,300,882 | +0.38(+3.85%) |
Nov 01, 2019 | 9.620 | 9.890 | 9.320 | 9.870 | 2,403,400 | +0.34(+3.57%) |
Oct 31, 2019 | 9.230 | 9.560 | 9.110 | 9.530 | 2,909,334 | +0.27(+2.92%) |
Oct 30, 2019 | 9.230 | 9.320 | 9.200 | 9.260 | 2,432,468 | +0.01(+0.11%) |
Oct 29, 2019 | 9.310 | 9.360 | 9.055 | 9.250 | 2,068,263 | -0.06(-0.64%) |
Oct 28, 2019 | 9.440 | 9.550 | 9.210 | 9.310 | 1,832,075 | -0.05(-0.53%) |
Oct 25, 2019 | 9.270 | 9.520 | 9.200 | 9.360 | 2,467,500 | +0.09(+0.97%) |
Oct 24, 2019 | 9.500 | 9.520 | 9.150 | 9.270 | 4,110,654 | -0.23(-2.42%) |
Oct 23, 2019 | 9.040 | 9.640 | 8.600 | 9.500 | 16,433,153 | -5.73(-37.62%) |
Oct 22, 2019 | 15.12 | 15.39 | 15.01 | 15.23 | 576,923 | +0.10(+0.66%) |
Oct 21, 2019 | 14.90 | 15.19 | 14.78 | 15.13 | 808,961 | +0.42(+2.86%) |
Oct 18, 2019 | 14.91 | 14.94 | 14.68 | 14.71 | 471,700 | -0.28(-1.87%) |
Oct 17, 2019 | 14.83 | 15.02 | 14.74 | 14.99 | 962,520 | +0.23(+1.56%) |
Oct 16, 2019 | 14.64 | 14.93 | 14.57 | 14.76 | 869,306 | +0.14(+0.96%) |
Oct 15, 2019 | 14.42 | 14.85 | 14.36 | 14.62 | 837,552 | +0.27(+1.88%) |
Oct 14, 2019 | 14.17 | 14.37 | 13.99 | 14.35 | 458,848 | +0.01(+0.07%) |
Oct 11, 2019 | 14.36 | 14.77 | 14.20 | 14.34 | 562,200 | +0.24(+1.70%) |
Oct 10, 2019 | 13.91 | 14.33 | 13.88 | 14.10 | 509,187 | +0.28(+2.03%) |
Oct 09, 2019 | 14.19 | 14.19 | 13.56 | 13.82 | 1,185,509 | -0.20(-1.43%) |
Oct 08, 2019 | 13.90 | 14.18 | 13.86 | 14.02 | 1,062,939 | -0.08(-0.57%) |
Oct 07, 2019 | 13.55 | 14.26 | 13.51 | 14.10 | 2,025,751 | +0.54(+3.98%) |
Oct 04, 2019 | 13.43 | 13.61 | 13.06 | 13.56 | 1,226,500 | +0.11(+0.82%) |
Oct 03, 2019 | 13.47 | 13.62 | 13.09 | 13.45 | 959,461 | -0.17(-1.25%) |
Oct 02, 2019 | 13.45 | 13.70 | 13.24 | 13.62 | 735,109 | +0.05(+0.37%) |