Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.25 | 10.69 | 10.15 | 10.67 | 1,182,500 | +0.37(+3.59%) |
Dec 30, 2019 | 10.38 | 10.49 | 10.28 | 10.30 | 919,269 | -0.12(-1.15%) |
Dec 27, 2019 | 10.44 | 10.55 | 10.33 | 10.42 | 860,200 | +0.01(+0.10%) |
Dec 26, 2019 | 10.54 | 10.63 | 10.25 | 10.41 | 3,064,288 | -0.15(-1.42%) |
Dec 24, 2019 | 10.44 | 10.73 | 10.44 | 10.56 | 523,900 | +0.12(+1.15%) |
Dec 23, 2019 | 10.59 | 10.63 | 10.37 | 10.44 | 1,256,121 | -0.16(-1.51%) |
Dec 20, 2019 | 10.73 | 10.75 | 10.57 | 10.60 | 1,071,900 | -0.08(-0.75%) |
Dec 19, 2019 | 10.76 | 10.83 | 10.63 | 10.68 | 1,486,821 | -0.06(-0.56%) |
Dec 18, 2019 | 10.62 | 10.90 | 10.48 | 10.74 | 1,934,980 | +0.11(+1.03%) |
Dec 17, 2019 | 10.45 | 10.69 | 10.38 | 10.63 | 1,098,576 | +0.11(+1.05%) |
Dec 16, 2019 | 10.50 | 10.60 | 10.39 | 10.52 | 1,898,178 | +0.10(+0.96%) |
Dec 13, 2019 | 10.46 | 10.61 | 10.38 | 10.42 | 1,607,900 | +0.01(+0.10%) |
Dec 12, 2019 | 10.62 | 10.89 | 10.34 | 10.41 | 2,046,134 | -0.13(-1.23%) |
Dec 11, 2019 | 10.76 | 10.76 | 10.44 | 10.54 | 1,341,908 | -0.12(-1.13%) |
Dec 10, 2019 | 10.75 | 10.94 | 9.350 | 10.66 | 2,965,878 | -0.49(-4.39%) |
Dec 09, 2019 | 11.32 | 11.32 | 11.14 | 11.15 | 579,146 | -0.17(-1.50%) |
Dec 06, 2019 | 11.50 | 11.65 | 11.29 | 11.32 | 703,000 | -0.13(-1.14%) |
Dec 05, 2019 | 11.45 | 11.51 | 11.33 | 11.45 | 677,978 | -0.06(-0.52%) |
Dec 04, 2019 | 11.32 | 11.69 | 11.29 | 11.51 | 832,292 | +0.24(+2.13%) |
Dec 03, 2019 | 11.07 | 11.36 | 10.94 | 11.27 | 958,457 | +0.10(+0.90%) |
Dec 02, 2019 | 11.65 | 11.72 | 11.01 | 11.17 | 669,072 | -0.48(-4.12%) |
Nov 29, 2019 | 11.53 | 12.00 | 11.48 | 11.65 | 414,500 | +0.12(+1.04%) |
Nov 27, 2019 | 11.50 | 11.60 | 11.42 | 11.53 | 419,500 | +0.04(+0.35%) |
Nov 26, 2019 | 11.67 | 11.67 | 11.44 | 11.49 | 597,201 | -0.18(-1.54%) |
Nov 25, 2019 | 11.27 | 11.76 | 11.25 | 11.67 | 1,376,563 | +0.43(+3.83%) |
Nov 22, 2019 | 11.64 | 11.64 | 11.19 | 11.24 | 1,357,600 | -0.31(-2.68%) |
Nov 21, 2019 | 11.79 | 11.86 | 11.47 | 11.55 | 1,103,125 | -0.22(-1.87%) |
Nov 20, 2019 | 11.66 | 11.89 | 11.64 | 11.77 | 524,914 | +0.04(+0.34%) |
Nov 19, 2019 | 11.95 | 11.95 | 11.48 | 11.73 | 725,120 | -0.24(-2.01%) |
Nov 18, 2019 | 11.80 | 12.01 | 11.61 | 11.97 | 787,211 | +0.12(+1.01%) |
Nov 15, 2019 | 12.09 | 12.11 | 11.81 | 11.85 | 1,064,800 | -0.13(-1.09%) |
Nov 14, 2019 | 11.75 | 12.02 | 11.66 | 11.98 | 910,266 | +0.23(+1.96%) |
Nov 13, 2019 | 12.02 | 12.05 | 11.70 | 11.75 | 1,273,483 | -0.36(-2.93%) |
Nov 12, 2019 | 12.37 | 12.40 | 12.00 | 12.11 | 1,402,219 | -0.21(-1.67%) |
Nov 11, 2019 | 12.78 | 12.80 | 12.27 | 12.31 | 983,969 | -0.46(-3.60%) |
Nov 08, 2019 | 12.86 | 12.90 | 12.44 | 12.77 | 3,615,000 | -0.09(-0.70%) |
Nov 07, 2019 | 13.75 | 13.86 | 11.81 | 12.86 | 5,345,292 | -2.21(-14.66%) |
Nov 06, 2019 | 15.21 | 15.34 | 14.97 | 15.07 | 1,037,190 | -0.23(-1.50%) |
Nov 05, 2019 | 15.25 | 15.53 | 15.14 | 15.30 | 706,730 | +0.08(+0.53%) |
Nov 04, 2019 | 15.30 | 15.37 | 15.13 | 15.22 | 909,637 | +0.01(+0.07%) |
Nov 01, 2019 | 15.05 | 15.39 | 14.93 | 15.21 | 1,267,200 | +0.17(+1.13%) |
Oct 31, 2019 | 15.09 | 15.09 | 14.81 | 15.04 | 566,805 | -0.11(-0.73%) |
Oct 30, 2019 | 14.93 | 15.17 | 14.70 | 15.15 | 539,769 | +0.49(+3.34%) |
Oct 29, 2019 | 14.72 | 14.83 | 14.45 | 14.66 | 722,946 | -0.06(-0.41%) |
Oct 28, 2019 | 14.92 | 14.92 | 14.71 | 14.72 | 544,048 | -0.10(-0.67%) |
Oct 25, 2019 | 14.81 | 15.04 | 14.75 | 14.82 | 620,400 | -0.10(-0.67%) |
Oct 24, 2019 | 14.83 | 14.95 | 14.68 | 14.92 | 560,076 | +0.11(+0.74%) |
Oct 23, 2019 | 14.50 | 14.93 | 14.39 | 14.81 | 532,114 | +0.28(+1.93%) |
Oct 22, 2019 | 14.50 | 14.73 | 14.42 | 14.53 | 598,289 | +0.02(+0.14%) |
Oct 21, 2019 | 14.50 | 14.69 | 14.33 | 14.51 | 1,009,774 | +0.10(+0.66%) |
Oct 18, 2019 | 14.67 | 14.98 | 14.36 | 14.41 | 1,155,100 | -0.34(-2.27%) |
Oct 17, 2019 | 14.52 | 14.77 | 14.41 | 14.75 | 623,218 | +0.37(+2.57%) |
Oct 16, 2019 | 14.22 | 14.47 | 14.09 | 14.38 | 852,821 | +0.16(+1.13%) |
Oct 15, 2019 | 14.15 | 14.38 | 13.97 | 14.22 | 1,114,900 | +0.11(+0.74%) |
Oct 14, 2019 | 14.30 | 14.43 | 13.94 | 14.12 | 682,646 | -0.18(-1.26%) |
Oct 11, 2019 | 14.22 | 14.55 | 13.86 | 14.29 | 1,536,100 | +0.29(+2.03%) |
Oct 10, 2019 | 13.68 | 14.14 | 13.59 | 14.01 | 1,092,273 | +0.35(+2.56%) |
Oct 09, 2019 | 13.78 | 13.88 | 13.50 | 13.66 | 597,674 | -0.04(-0.29%) |
Oct 08, 2019 | 13.84 | 13.91 | 13.50 | 13.70 | 807,002 | -0.29(-2.07%) |
Oct 07, 2019 | 14.05 | 14.12 | 13.72 | 13.99 | 779,150 | -0.07(-0.50%) |
Oct 04, 2019 | 13.76 | 14.12 | 13.73 | 14.06 | 1,126,100 | +0.37(+2.70%) |
Oct 03, 2019 | 13.45 | 13.82 | 13.18 | 13.69 | 928,565 | +0.22(+1.63%) |
Oct 02, 2019 | 13.44 | 13.61 | 13.29 | 13.47 | 793,969 | +0.02(+0.15%) |