Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.01 | 14.29 | 13.06 | 13.20 | 117,300 | -0.89(-6.32%) |
Dec 30, 2019 | 13.61 | 14.19 | 13.54 | 14.09 | 134,246 | +0.48(+3.53%) |
Dec 27, 2019 | 14.16 | 14.26 | 13.52 | 13.61 | 112,500 | -0.58(-4.09%) |
Dec 26, 2019 | 14.31 | 14.67 | 13.85 | 14.19 | 66,560 | -0.08(-0.56%) |
Dec 24, 2019 | 13.60 | 14.32 | 13.12 | 14.27 | 42,600 | +0.71(+5.24%) |
Dec 23, 2019 | 12.79 | 13.79 | 12.32 | 13.56 | 94,047 | +0.77(+6.02%) |
Dec 20, 2019 | 13.19 | 13.24 | 12.53 | 12.79 | 167,900 | -0.33(-2.52%) |
Dec 19, 2019 | 13.52 | 13.89 | 13.06 | 13.12 | 100,527 | -0.48(-3.53%) |
Dec 18, 2019 | 13.52 | 13.99 | 13.10 | 13.60 | 155,091 | +0.10(+0.74%) |
Dec 17, 2019 | 12.15 | 13.50 | 11.95 | 13.50 | 233,792 | +1.41(+11.66%) |
Dec 16, 2019 | 12.80 | 13.01 | 11.79 | 12.09 | 493,860 | -0.56(-4.43%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.28 | 12.65 | 172,100 | -0.35(-2.69%) |
Dec 12, 2019 | 13.83 | 13.86 | 12.71 | 13.00 | 221,476 | -0.71(-5.18%) |
Dec 11, 2019 | 14.84 | 15.08 | 13.69 | 13.71 | 288,920 | -1.29(-8.60%) |
Dec 10, 2019 | 15.35 | 15.96 | 14.78 | 15.00 | 151,111 | -0.69(-4.40%) |
Dec 09, 2019 | 16.88 | 16.89 | 15.00 | 15.69 | 157,825 | +0.95(+6.45%) |
Dec 06, 2019 | 14.63 | 15.59 | 14.56 | 14.74 | 331,100 | -0.04(-0.27%) |
Dec 05, 2019 | 15.83 | 16.20 | 14.52 | 14.78 | 128,444 | -1.14(-7.16%) |
Dec 04, 2019 | 16.60 | 16.87 | 15.01 | 15.92 | 136,623 | -0.27(-1.67%) |
Dec 03, 2019 | 16.07 | 16.75 | 15.78 | 16.19 | 123,352 | -0.09(-0.55%) |
Dec 02, 2019 | 15.85 | 16.38 | 14.67 | 16.28 | 190,113 | +1.28(+8.53%) |
Nov 29, 2019 | 14.30 | 15.27 | 14.30 | 15.00 | 43,200 | +0.71(+4.97%) |
Nov 27, 2019 | 13.92 | 14.52 | 13.63 | 14.29 | 47,400 | +0.38(+2.73%) |
Nov 26, 2019 | 13.88 | 14.21 | 13.50 | 13.91 | 56,759 | +0.37(+2.73%) |
Nov 25, 2019 | 12.85 | 13.83 | 12.85 | 13.54 | 68,519 | +0.63(+4.88%) |
Nov 22, 2019 | 13.35 | 14.06 | 12.60 | 12.91 | 41,800 | -0.52(-3.87%) |
Nov 21, 2019 | 13.80 | 14.19 | 13.27 | 13.43 | 88,209 | -0.37(-2.68%) |
Nov 20, 2019 | 12.86 | 14.79 | 12.86 | 13.80 | 147,832 | +1.11(+8.75%) |
Nov 19, 2019 | 12.20 | 12.92 | 12.20 | 12.69 | 79,952 | +0.77(+6.46%) |
Nov 18, 2019 | 11.79 | 12.54 | 11.63 | 11.92 | 167,656 | +0.13(+1.10%) |
Nov 15, 2019 | 11.31 | 12.09 | 11.28 | 11.79 | 84,200 | +0.62(+5.55%) |
Nov 14, 2019 | 11.13 | 11.47 | 10.85 | 11.17 | 48,566 | +0.04(+0.36%) |
Nov 13, 2019 | 11.40 | 11.85 | 10.83 | 11.13 | 94,922 | -0.37(-3.22%) |
Nov 12, 2019 | 12.24 | 12.80 | 11.36 | 11.50 | 100,268 | -0.74(-6.05%) |
Nov 11, 2019 | 12.43 | 12.43 | 11.90 | 12.24 | 183,665 | +0.19(+1.58%) |
Nov 08, 2019 | 12.36 | 12.63 | 11.85 | 12.05 | 35,700 | -0.34(-2.74%) |
Nov 07, 2019 | 13.09 | 13.48 | 12.04 | 12.39 | 76,886 | -0.65(-4.98%) |
Nov 06, 2019 | 14.29 | 14.29 | 12.96 | 13.04 | 70,224 | -1.25(-8.75%) |
Nov 05, 2019 | 13.20 | 14.82 | 13.20 | 14.29 | 78,974 | +1.38(+10.69%) |
Nov 04, 2019 | 12.79 | 13.14 | 12.53 | 12.91 | 44,234 | +0.25(+1.97%) |
Nov 01, 2019 | 12.10 | 12.72 | 11.98 | 12.66 | 139,800 | +0.69(+5.76%) |
Oct 31, 2019 | 12.13 | 12.25 | 11.83 | 11.97 | 218,619 | -0.04(-0.33%) |
Oct 30, 2019 | 12.32 | 12.60 | 11.83 | 12.01 | 86,043 | -0.45(-3.61%) |
Oct 29, 2019 | 12.53 | 12.79 | 12.31 | 12.46 | 77,947 | -0.18(-1.42%) |
Oct 28, 2019 | 13.35 | 13.61 | 12.60 | 12.64 | 43,473 | -0.77(-5.74%) |
Oct 25, 2019 | 13.63 | 14.25 | 13.15 | 13.41 | 64,000 | -0.11(-0.81%) |
Oct 24, 2019 | 12.38 | 13.80 | 12.38 | 13.52 | 124,153 | +1.02(+8.16%) |
Oct 23, 2019 | 13.02 | 13.24 | 12.42 | 12.50 | 51,383 | -0.38(-2.95%) |
Oct 22, 2019 | 12.76 | 13.83 | 12.60 | 12.88 | 101,417 | +0.14(+1.10%) |
Oct 21, 2019 | 12.32 | 12.92 | 12.10 | 12.74 | 54,127 | +0.43(+3.49%) |
Oct 18, 2019 | 12.95 | 13.10 | 12.15 | 12.31 | 32,000 | -0.61(-4.72%) |
Oct 17, 2019 | 11.98 | 13.29 | 11.98 | 12.92 | 94,382 | +1.15(+9.77%) |
Oct 16, 2019 | 12.14 | 12.39 | 11.59 | 11.77 | 59,104 | -0.36(-2.97%) |
Oct 15, 2019 | 12.26 | 12.41 | 11.96 | 12.13 | 47,685 | -0.03(-0.25%) |
Oct 14, 2019 | 12.34 | 12.72 | 11.95 | 12.16 | 132,372 | -0.28(-2.25%) |
Oct 11, 2019 | 12.82 | 12.92 | 11.93 | 12.44 | 45,300 | -0.24(-1.89%) |
Oct 10, 2019 | 12.23 | 12.72 | 11.91 | 12.68 | 88,812 | +0.30(+2.42%) |
Oct 09, 2019 | 11.85 | 12.77 | 11.50 | 12.38 | 157,186 | +0.53(+4.47%) |
Oct 08, 2019 | 12.30 | 12.37 | 11.79 | 11.85 | 61,401 | -0.50(-4.05%) |
Oct 07, 2019 | 12.14 | 12.49 | 11.86 | 12.35 | 77,871 | +0.29(+2.40%) |
Oct 04, 2019 | 12.31 | 12.31 | 11.68 | 12.06 | 38,100 | -0.19(-1.55%) |
Oct 03, 2019 | 11.84 | 12.85 | 11.60 | 12.25 | 74,318 | +0.36(+3.03%) |
Oct 02, 2019 | 11.67 | 12.02 | 11.11 | 11.89 | 99,510 | +0.11(+0.93%) |