Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.54 | 12.84 | 12.45 | 12.81 | 7,447,784 | +0.15(+1.19%) |
Dec 30, 2019 | 12.76 | 12.83 | 12.63 | 12.66 | 6,892,615 | -0.06(-0.44%) |
Dec 27, 2019 | 12.97 | 12.97 | 12.69 | 12.72 | 7,828,561 | -0.20(-1.53%) |
Dec 26, 2019 | 13.00 | 13.11 | 12.89 | 12.92 | 7,767,194 | +0.07(+0.51%) |
Dec 24, 2019 | 12.83 | 12.96 | 12.79 | 12.85 | 4,307,987 | +0.06(+0.44%) |
Dec 23, 2019 | 12.45 | 12.83 | 12.44 | 12.80 | 10,628,588 | +0.33(+2.65%) |
Dec 20, 2019 | 12.53 | 12.54 | 12.34 | 12.46 | 21,868,572 | +0.03(+0.23%) |
Dec 19, 2019 | 12.62 | 12.71 | 12.41 | 12.44 | 11,851,532 | -0.23(-1.79%) |
Dec 18, 2019 | 12.58 | 12.79 | 12.55 | 12.66 | 13,167,740 | +0.05(+0.37%) |
Dec 17, 2019 | 12.34 | 12.67 | 12.31 | 12.62 | 12,565,157 | +0.23(+1.83%) |
Dec 16, 2019 | 12.13 | 12.48 | 12.13 | 12.39 | 10,901,260 | +0.39(+3.22%) |
Dec 13, 2019 | 12.40 | 12.48 | 11.99 | 12.00 | 10,267,740 | -0.29(-2.38%) |
Dec 12, 2019 | 11.95 | 12.34 | 11.90 | 12.30 | 11,453,449 | +0.40(+3.33%) |
Dec 11, 2019 | 11.84 | 11.97 | 11.84 | 11.90 | 8,469,119 | +0.02(+0.16%) |
Dec 10, 2019 | 11.88 | 12.04 | 11.79 | 11.88 | 8,862,430 | +0.00(+0.00%) |
Dec 09, 2019 | 11.64 | 11.97 | 11.60 | 11.88 | 9,604,512 | +0.13(+1.12%) |
Dec 06, 2019 | 11.41 | 11.79 | 11.38 | 11.75 | 11,783,537 | +0.39(+3.41%) |
Dec 05, 2019 | 11.56 | 11.63 | 11.29 | 11.36 | 11,034,108 | -0.12(-1.07%) |
Dec 04, 2019 | 11.28 | 11.60 | 11.23 | 11.48 | 13,245,129 | +0.39(+3.49%) |
Dec 03, 2019 | 11.08 | 11.20 | 10.92 | 11.10 | 11,255,736 | -0.19(-1.67%) |
Dec 02, 2019 | 11.12 | 11.35 | 11.06 | 11.29 | 13,392,041 | +0.29(+2.66%) |
Nov 29, 2019 | 11.02 | 11.10 | 10.86 | 10.99 | 7,837,463 | -0.22(-1.94%) |
Nov 27, 2019 | 11.17 | 11.26 | 10.97 | 11.21 | 10,545,402 | +0.05(+0.42%) |
Nov 26, 2019 | 11.44 | 11.44 | 11.13 | 11.16 | 20,087,138 | -0.26(-2.31%) |
Nov 25, 2019 | 11.44 | 11.53 | 11.29 | 11.43 | 19,354,476 | -0.09(-0.74%) |
Nov 22, 2019 | 11.26 | 11.53 | 11.21 | 11.51 | 16,694,643 | +0.29(+2.61%) |
Nov 21, 2019 | 11.10 | 11.23 | 10.96 | 11.22 | 11,835,006 | +0.19(+1.71%) |
Nov 20, 2019 | 10.83 | 11.28 | 10.75 | 11.03 | 14,691,112 | +0.22(+2.01%) |
Nov 19, 2019 | 11.02 | 11.08 | 10.75 | 10.81 | 10,261,969 | -0.25(-2.30%) |
Nov 18, 2019 | 11.23 | 11.26 | 10.92 | 11.07 | 10,305,648 | -0.30(-2.64%) |
Nov 15, 2019 | 11.24 | 11.52 | 11.24 | 11.37 | 9,753,605 | +0.20(+1.77%) |
Nov 14, 2019 | 11.20 | 11.42 | 11.12 | 11.17 | 10,073,771 | +0.02(+0.17%) |
Nov 13, 2019 | 11.16 | 11.37 | 11.10 | 11.15 | 12,517,506 | -0.13(-1.17%) |
Nov 12, 2019 | 11.46 | 11.61 | 11.19 | 11.28 | 13,079,288 | -0.14(-1.23%) |
Nov 11, 2019 | 11.53 | 11.60 | 11.34 | 11.43 | 12,629,008 | -0.35(-2.95%) |
Nov 08, 2019 | 11.59 | 11.79 | 11.27 | 11.77 | 16,568,059 | -0.03(-0.24%) |
Nov 07, 2019 | 11.85 | 11.90 | 11.39 | 11.80 | 17,044,466 | +0.36(+3.12%) |
Nov 06, 2019 | 11.80 | 11.93 | 11.39 | 11.44 | 19,780,766 | -0.43(-3.64%) |
Nov 05, 2019 | 11.89 | 12.19 | 11.85 | 11.88 | 14,921,841 | +0.11(+0.96%) |
Nov 04, 2019 | 11.58 | 11.83 | 11.55 | 11.76 | 14,180,697 | +0.44(+3.90%) |
Nov 01, 2019 | 10.95 | 11.36 | 10.92 | 11.32 | 13,395,828 | +0.49(+4.51%) |
Oct 31, 2019 | 10.82 | 10.91 | 10.55 | 10.83 | 12,230,861 | -0.03(-0.26%) |
Oct 30, 2019 | 11.34 | 11.36 | 10.82 | 10.86 | 11,889,128 | -0.42(-3.75%) |
Oct 29, 2019 | 11.08 | 11.43 | 10.89 | 11.28 | 9,560,274 | +0.07(+0.59%) |
Oct 28, 2019 | 11.32 | 11.45 | 11.12 | 11.22 | 7,967,284 | -0.04(-0.33%) |
Oct 25, 2019 | 11.19 | 11.30 | 11.01 | 11.26 | 10,783,628 | +0.04(+0.34%) |
Oct 24, 2019 | 11.38 | 11.42 | 10.97 | 11.22 | 8,787,244 | -0.07(-0.58%) |
Oct 23, 2019 | 11.00 | 11.46 | 10.84 | 11.28 | 10,262,710 | +0.26(+2.39%) |
Oct 22, 2019 | 10.84 | 11.25 | 10.70 | 11.02 | 9,885,334 | +0.19(+1.73%) |
Oct 21, 2019 | 10.62 | 10.85 | 10.55 | 10.83 | 7,840,981 | +0.22(+2.04%) |
Oct 18, 2019 | 10.84 | 10.99 | 10.58 | 10.62 | 13,371,562 | -0.23(-2.16%) |
Oct 17, 2019 | 10.96 | 10.98 | 10.67 | 10.85 | 10,437,246 | -0.07(-0.60%) |
Oct 16, 2019 | 11.11 | 11.23 | 10.92 | 10.92 | 8,583,766 | -0.21(-1.86%) |
Oct 15, 2019 | 10.97 | 11.28 | 10.91 | 11.12 | 11,740,855 | +0.06(+0.51%) |
Oct 14, 2019 | 10.83 | 11.17 | 10.68 | 11.07 | 13,488,593 | +0.04(+0.34%) |
Oct 11, 2019 | 10.84 | 11.13 | 10.83 | 11.03 | 10,992,335 | +0.32(+2.98%) |
Oct 10, 2019 | 10.55 | 10.80 | 10.51 | 10.71 | 11,444,814 | +0.20(+1.88%) |
Oct 09, 2019 | 10.59 | 10.68 | 10.39 | 10.51 | 11,213,487 | +0.09(+0.90%) |
Oct 08, 2019 | 10.57 | 10.69 | 10.42 | 10.42 | 11,134,850 | -0.30(-2.80%) |
Oct 07, 2019 | 10.86 | 10.94 | 10.64 | 10.72 | 14,113,572 | -0.14(-1.30%) |
Oct 04, 2019 | 10.88 | 10.98 | 10.64 | 10.86 | 11,443,596 | -0.09(-0.86%) |
Oct 03, 2019 | 10.49 | 11.00 | 10.40 | 10.96 | 13,162,426 | +0.34(+3.19%) |
Oct 02, 2019 | 11.03 | 11.11 | 10.60 | 10.62 | 16,457,973 | -0.46(-4.16%) |