Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.35 | 13.59 | 12.92 | 13.39 | 7,259,900 | -0.05(-0.37%) |
Jan 30, 2020 | 13.54 | 14.12 | 13.20 | 13.44 | 7,139,262 | -0.48(-3.45%) |
Jan 29, 2020 | 13.17 | 13.97 | 12.92 | 13.92 | 9,861,634 | +0.96(+7.41%) |
Jan 28, 2020 | 13.52 | 13.53 | 12.95 | 12.96 | 5,910,506 | -0.30(-2.26%) |
Jan 27, 2020 | 12.33 | 13.62 | 12.03 | 13.26 | 8,692,465 | +0.19(+1.45%) |
Jan 24, 2020 | 13.87 | 14.08 | 12.95 | 13.07 | 8,435,100 | -0.62(-4.53%) |
Jan 23, 2020 | 13.51 | 14.25 | 13.21 | 13.69 | 12,348,513 | +0.19(+1.41%) |
Jan 22, 2020 | 12.81 | 13.73 | 12.80 | 13.50 | 14,215,866 | +0.77(+6.05%) |
Jan 21, 2020 | 13.20 | 13.90 | 12.51 | 12.73 | 15,221,384 | -0.16(-1.28%) |
Jan 17, 2020 | 13.24 | 13.94 | 12.77 | 12.89 | 14,681,200 | -0.37(-2.75%) |
Jan 16, 2020 | 14.29 | 14.87 | 12.63 | 13.26 | 29,909,950 | -0.46(-3.35%) |
Jan 15, 2020 | 11.97 | 13.88 | 11.42 | 13.72 | 33,152,006 | +2.02(+17.26%) |
Jan 14, 2020 | 11.56 | 12.25 | 10.89 | 11.70 | 33,561,624 | +1.47(+14.37%) |
Jan 13, 2020 | 9.290 | 10.52 | 9.250 | 10.23 | 11,929,041 | +1.01(+10.95%) |
Jan 10, 2020 | 9.950 | 10.10 | 9.190 | 9.220 | 9,135,800 | -0.60(-6.11%) |
Jan 09, 2020 | 10.75 | 10.85 | 9.730 | 9.820 | 13,411,641 | -0.78(-7.36%) |
Jan 08, 2020 | 10.24 | 11.44 | 10.23 | 10.60 | 23,582,332 | +0.46(+4.54%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.510 | 10.14 | 15,442,037 | -0.05(-0.49%) |
Jan 06, 2020 | 9.110 | 10.85 | 8.900 | 10.19 | 39,228,288 | +1.81(+21.60%) |
Jan 03, 2020 | 8.280 | 8.476 | 8.100 | 8.380 | 4,266,200 | +0.06(+0.72%) |
Jan 02, 2020 | 8.820 | 8.850 | 8.250 | 8.320 | 6,663,523 | -0.42(-4.81%) |
Dec 31, 2019 | 8.170 | 8.880 | 8.160 | 8.740 | 5,499,500 | +0.52(+6.33%) |
Dec 30, 2019 | 8.530 | 8.550 | 8.190 | 8.220 | 3,895,857 | -0.27(-3.18%) |
Dec 27, 2019 | 8.420 | 8.530 | 8.160 | 8.490 | 3,400,500 | +0.16(+1.92%) |
Dec 26, 2019 | 8.450 | 8.660 | 8.260 | 8.330 | 3,369,725 | -0.09(-1.07%) |
Dec 24, 2019 | 8.380 | 8.460 | 8.240 | 8.420 | 2,127,700 | +0.08(+0.96%) |
Dec 23, 2019 | 8.240 | 8.640 | 8.070 | 8.340 | 6,865,136 | +0.24(+2.96%) |
Dec 20, 2019 | 8.700 | 8.780 | 8.060 | 8.100 | 9,265,000 | -0.45(-5.26%) |
Dec 19, 2019 | 7.870 | 8.660 | 7.860 | 8.550 | 10,287,354 | +0.74(+9.48%) |
Dec 18, 2019 | 7.820 | 7.880 | 7.720 | 7.810 | 4,168,249 | +0.01(+0.13%) |
Dec 17, 2019 | 8.110 | 8.110 | 7.700 | 7.800 | 4,916,675 | -0.15(-1.89%) |
Dec 16, 2019 | 8.050 | 8.100 | 7.720 | 7.950 | 5,282,818 | -0.05(-0.62%) |
Dec 13, 2019 | 7.800 | 8.050 | 7.770 | 8.000 | 4,513,000 | +0.20(+2.56%) |
Dec 12, 2019 | 8.100 | 8.100 | 7.560 | 7.800 | 8,237,966 | -0.32(-3.94%) |
Dec 11, 2019 | 7.970 | 8.150 | 7.800 | 8.120 | 4,180,430 | +0.16(+2.01%) |
Dec 10, 2019 | 8.300 | 8.470 | 7.950 | 7.960 | 3,564,647 | -0.28(-3.40%) |
Dec 09, 2019 | 8.140 | 8.330 | 8.010 | 8.240 | 3,789,772 | +0.17(+2.11%) |
Dec 06, 2019 | 8.500 | 8.610 | 8.060 | 8.070 | 4,955,900 | -0.35(-4.16%) |
Dec 05, 2019 | 8.610 | 8.740 | 8.340 | 8.420 | 3,771,563 | -0.15(-1.75%) |
Dec 04, 2019 | 9.380 | 9.550 | 8.530 | 8.570 | 5,618,703 | -0.73(-7.85%) |
Dec 03, 2019 | 9.460 | 9.680 | 9.210 | 9.300 | 2,905,588 | -0.56(-5.68%) |
Dec 02, 2019 | 10.11 | 10.15 | 9.400 | 9.860 | 2,594,026 | -0.11(-1.10%) |
Nov 29, 2019 | 9.980 | 10.08 | 9.840 | 9.970 | 975,900 | -0.01(-0.10%) |
Nov 27, 2019 | 9.800 | 10.25 | 9.600 | 9.980 | 3,423,900 | +0.38(+3.96%) |
Nov 26, 2019 | 9.350 | 9.740 | 9.300 | 9.600 | 4,556,561 | +0.23(+2.45%) |
Nov 25, 2019 | 9.040 | 9.480 | 8.960 | 9.370 | 4,216,189 | +0.43(+4.81%) |
Nov 22, 2019 | 9.100 | 9.240 | 8.850 | 8.940 | 2,835,100 | -0.05(-0.56%) |
Nov 21, 2019 | 9.080 | 9.170 | 8.730 | 8.990 | 2,512,416 | -0.01(-0.11%) |
Nov 20, 2019 | 8.870 | 9.530 | 8.800 | 9.000 | 6,604,733 | +0.04(+0.45%) |
Nov 19, 2019 | 8.050 | 9.030 | 7.700 | 8.960 | 10,105,728 | +0.92(+11.44%) |
Nov 18, 2019 | 8.660 | 8.790 | 8.000 | 8.040 | 7,975,529 | -0.56(-6.51%) |
Nov 15, 2019 | 9.050 | 9.130 | 8.520 | 8.600 | 7,225,100 | -0.29(-3.26%) |
Nov 14, 2019 | 9.060 | 9.200 | 8.800 | 8.890 | 7,131,777 | +0.06(+0.68%) |
Nov 13, 2019 | 10.15 | 10.19 | 8.750 | 8.830 | 26,437,232 | -2.25(-20.31%) |
Nov 12, 2019 | 11.94 | 12.30 | 10.91 | 11.08 | 9,681,977 | -0.77(-6.50%) |
Nov 11, 2019 | 11.50 | 11.90 | 11.50 | 11.85 | 2,314,151 | +0.26(+2.24%) |
Nov 08, 2019 | 12.00 | 12.22 | 11.31 | 11.59 | 2,834,700 | -0.40(-3.34%) |
Nov 07, 2019 | 12.00 | 12.68 | 11.83 | 11.99 | 1,723,536 | +0.00(+0.00%) |
Nov 06, 2019 | 12.46 | 12.94 | 11.81 | 11.99 | 2,700,757 | -0.60(-4.77%) |
Nov 05, 2019 | 13.00 | 13.36 | 12.29 | 12.59 | 2,813,390 | -0.46(-3.52%) |
Nov 04, 2019 | 12.62 | 13.50 | 12.62 | 13.05 | 4,578,217 | +0.53(+4.23%) |