Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.881 | 9.901 | 9.607 | 9.795 | 1,081,072 | -0.13(-1.36%) |
Dec 30, 2019 | 9.737 | 10.12 | 9.505 | 9.930 | 1,171,278 | +0.18(+1.88%) |
Dec 27, 2019 | 9.978 | 10.08 | 9.660 | 9.746 | 759,302 | -0.36(-3.53%) |
Dec 26, 2019 | 10.46 | 10.53 | 10.08 | 10.10 | 628,385 | -0.36(-3.41%) |
Dec 24, 2019 | 10.49 | 10.57 | 10.10 | 10.46 | 1,252,538 | -0.14(-1.36%) |
Dec 23, 2019 | 11.09 | 11.09 | 10.50 | 10.60 | 2,559,885 | -0.69(-6.14%) |
Dec 20, 2019 | 11.39 | 11.47 | 11.21 | 11.30 | 2,762,326 | -0.08(-0.68%) |
Dec 19, 2019 | 11.40 | 11.55 | 11.24 | 11.38 | 3,075,491 | -0.05(-0.42%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.27 | 11.42 | 1,575,687 | +0.13(+1.20%) |
Dec 17, 2019 | 11.12 | 11.41 | 11.12 | 11.29 | 901,890 | +0.15(+1.38%) |
Dec 16, 2019 | 11.09 | 11.22 | 11.05 | 11.13 | 989,952 | +0.12(+1.05%) |
Dec 13, 2019 | 10.76 | 11.11 | 10.76 | 11.02 | 1,080,035 | +0.26(+2.42%) |
Dec 12, 2019 | 10.68 | 10.80 | 10.66 | 10.76 | 705,027 | +0.04(+0.36%) |
Dec 11, 2019 | 10.66 | 10.84 | 10.66 | 10.72 | 553,309 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 10.75 | 10.64 | 10.71 | 420,335 | -0.02(-0.18%) |
Dec 09, 2019 | 10.59 | 10.78 | 10.59 | 10.73 | 472,140 | +0.02(+0.18%) |
Dec 06, 2019 | 10.58 | 10.72 | 10.56 | 10.71 | 493,339 | +0.14(+1.37%) |
Dec 05, 2019 | 10.34 | 10.70 | 10.34 | 10.57 | 1,091,131 | +0.17(+1.67%) |
Dec 04, 2019 | 10.54 | 10.55 | 10.24 | 10.39 | 852,659 | -0.02(-0.19%) |
Dec 03, 2019 | 10.10 | 10.42 | 10.07 | 10.41 | 927,142 | +0.20(+1.98%) |
Dec 02, 2019 | 10.33 | 10.33 | 10.05 | 10.21 | 731,158 | -0.08(-0.75%) |
Nov 29, 2019 | 10.28 | 10.46 | 10.13 | 10.29 | 1,095,387 | +0.02(+0.19%) |
Nov 27, 2019 | 10.36 | 10.51 | 10.03 | 10.27 | 1,311,456 | -0.14(-1.39%) |
Nov 26, 2019 | 10.36 | 10.45 | 10.03 | 10.41 | 1,225,860 | +0.02(+0.19%) |
Nov 25, 2019 | 10.43 | 10.55 | 10.29 | 10.39 | 359,847 | -0.12(-1.10%) |
Nov 22, 2019 | 10.40 | 10.51 | 10.32 | 10.51 | 231,628 | +0.11(+1.02%) |
Nov 21, 2019 | 10.58 | 10.61 | 10.34 | 10.40 | 195,820 | -0.20(-1.91%) |
Nov 20, 2019 | 10.37 | 10.61 | 10.35 | 10.60 | 285,104 | +0.13(+1.29%) |
Nov 19, 2019 | 10.47 | 10.60 | 10.41 | 10.47 | 280,862 | +0.00(+0.00%) |
Nov 18, 2019 | 10.56 | 10.64 | 10.32 | 10.47 | 980,738 | -0.13(-1.27%) |
Nov 15, 2019 | 10.66 | 10.70 | 10.55 | 10.60 | 758,369 | +0.32(+3.09%) |
Nov 14, 2019 | 10.33 | 10.50 | 10.20 | 10.29 | 1,242,420 | -0.19(-1.84%) |
Nov 13, 2019 | 10.41 | 10.54 | 10.09 | 10.48 | 684,798 | +0.07(+0.65%) |
Nov 12, 2019 | 10.33 | 10.62 | 10.24 | 10.41 | 2,283,750 | -0.49(-4.51%) |
Nov 11, 2019 | 10.65 | 10.91 | 10.63 | 10.90 | 956,227 | +0.07(+0.62%) |
Nov 08, 2019 | 10.83 | 10.96 | 10.82 | 10.84 | 849,962 | -0.21(-1.92%) |
Nov 07, 2019 | 10.76 | 11.13 | 10.75 | 11.05 | 785,624 | +0.25(+2.32%) |
Nov 06, 2019 | 10.75 | 10.93 | 10.63 | 10.80 | 1,034,780 | -0.05(-0.44%) |
Nov 05, 2019 | 10.91 | 11.01 | 10.75 | 10.85 | 775,632 | -0.12(-1.06%) |
Nov 04, 2019 | 11.06 | 11.09 | 10.86 | 10.96 | 597,855 | -0.13(-1.22%) |
Nov 01, 2019 | 10.90 | 11.13 | 10.90 | 11.10 | 274,780 | +0.23(+2.13%) |
Oct 31, 2019 | 10.81 | 10.87 | 10.59 | 10.86 | 540,861 | -0.03(-0.27%) |
Oct 30, 2019 | 11.07 | 11.07 | 10.64 | 10.89 | 615,116 | -0.20(-1.82%) |
Oct 29, 2019 | 11.15 | 11.15 | 10.98 | 11.10 | 352,935 | -0.12(-1.03%) |
Oct 28, 2019 | 11.22 | 11.29 | 11.15 | 11.21 | 294,343 | -0.02(-0.17%) |
Oct 25, 2019 | 11.17 | 11.34 | 11.17 | 11.23 | 240,653 | +0.04(+0.34%) |
Oct 24, 2019 | 11.17 | 11.38 | 11.08 | 11.19 | 328,341 | +0.14(+1.31%) |
Oct 23, 2019 | 10.89 | 11.07 | 10.89 | 11.05 | 276,033 | +0.05(+0.44%) |
Oct 22, 2019 | 11.10 | 11.15 | 10.88 | 11.00 | 769,234 | -0.03(-0.26%) |
Oct 21, 2019 | 11.15 | 11.25 | 10.60 | 11.03 | 1,437,972 | -0.51(-4.43%) |
Oct 18, 2019 | 11.52 | 11.67 | 11.49 | 11.54 | 279,655 | -0.03(-0.25%) |
Oct 17, 2019 | 11.62 | 11.72 | 11.55 | 11.57 | 568,823 | +0.28(+2.48%) |
Oct 16, 2019 | 11.05 | 11.30 | 10.99 | 11.29 | 166,117 | +0.17(+1.56%) |
Oct 15, 2019 | 11.17 | 11.22 | 11.00 | 11.12 | 281,957 | +0.00(+0.00%) |
Oct 14, 2019 | 11.04 | 11.19 | 11.04 | 11.12 | 211,527 | +0.03(+0.26%) |
Oct 11, 2019 | 11.10 | 11.29 | 11.08 | 11.09 | 441,474 | +0.11(+0.97%) |
Oct 10, 2019 | 10.88 | 11.06 | 10.73 | 10.98 | 599,455 | +0.13(+1.24%) |
Oct 09, 2019 | 10.74 | 11.09 | 10.74 | 10.85 | 572,878 | +0.17(+1.63%) |
Oct 08, 2019 | 10.82 | 10.93 | 10.66 | 10.67 | 812,407 | -0.30(-2.72%) |
Oct 07, 2019 | 11.14 | 11.14 | 10.88 | 10.97 | 414,173 | -0.18(-1.64%) |
Oct 04, 2019 | 10.72 | 11.16 | 10.69 | 11.15 | 1,017,486 | +0.28(+2.57%) |
Oct 03, 2019 | 10.60 | 10.87 | 10.45 | 10.87 | 999,737 | +0.26(+2.45%) |
Oct 02, 2019 | 10.60 | 10.68 | 10.48 | 10.61 | 616,251 | -0.13(-1.17%) |