Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.06 | 14.09 | 13.84 | 13.94 | 154,123 | -0.19(-1.34%) |
Nov 27, 2019 | 13.76 | 14.18 | 13.76 | 14.13 | 240,188 | +0.51(+3.77%) |
Nov 26, 2019 | 13.81 | 13.90 | 13.59 | 13.62 | 572,512 | -0.19(-1.37%) |
Nov 25, 2019 | 13.45 | 13.97 | 13.38 | 13.81 | 380,890 | +0.45(+3.34%) |
Nov 22, 2019 | 13.29 | 13.72 | 13.28 | 13.36 | 235,554 | +0.17(+1.26%) |
Nov 21, 2019 | 13.54 | 13.54 | 13.07 | 13.19 | 387,651 | -0.21(-1.58%) |
Nov 20, 2019 | 13.53 | 14.02 | 13.34 | 13.41 | 469,998 | -0.13(-0.95%) |
Nov 19, 2019 | 14.30 | 14.39 | 13.49 | 13.53 | 705,224 | -0.76(-5.34%) |
Nov 18, 2019 | 14.35 | 14.72 | 14.21 | 14.30 | 482,725 | +0.04(+0.27%) |
Nov 15, 2019 | 13.91 | 14.33 | 13.69 | 14.26 | 703,087 | +0.48(+3.45%) |
Nov 14, 2019 | 14.25 | 14.29 | 13.50 | 13.78 | 724,690 | -0.35(-2.46%) |
Nov 13, 2019 | 13.86 | 14.56 | 13.54 | 14.13 | 1,102,895 | +0.63(+4.70%) |
Nov 12, 2019 | 12.37 | 14.26 | 12.23 | 13.50 | 1,399,370 | +2.24(+19.93%) |
Nov 11, 2019 | 11.19 | 11.31 | 11.09 | 11.25 | 294,303 | +0.04(+0.34%) |
Nov 08, 2019 | 11.16 | 11.26 | 11.08 | 11.22 | 222,048 | +0.04(+0.34%) |
Nov 07, 2019 | 11.34 | 11.52 | 11.10 | 11.18 | 210,058 | +0.02(+0.14%) |
Nov 06, 2019 | 11.64 | 11.77 | 11.07 | 11.16 | 329,545 | -0.45(-3.90%) |
Nov 05, 2019 | 11.33 | 11.75 | 11.31 | 11.62 | 272,577 | +0.39(+3.50%) |
Nov 04, 2019 | 11.37 | 11.49 | 11.19 | 11.22 | 267,216 | +0.01(+0.07%) |
Nov 01, 2019 | 11.12 | 11.36 | 11.12 | 11.22 | 210,528 | +0.16(+1.43%) |
Oct 31, 2019 | 11.37 | 11.43 | 10.89 | 11.06 | 366,683 | -0.29(-2.60%) |
Oct 30, 2019 | 10.83 | 11.39 | 10.73 | 11.35 | 491,913 | +0.55(+5.11%) |
Oct 29, 2019 | 10.78 | 10.81 | 10.67 | 10.80 | 186,580 | -0.03(-0.28%) |
Oct 28, 2019 | 10.80 | 10.94 | 10.66 | 10.83 | 156,665 | +0.12(+1.13%) |
Oct 25, 2019 | 10.48 | 10.78 | 10.39 | 10.71 | 133,732 | +0.23(+2.16%) |
Oct 24, 2019 | 10.63 | 10.66 | 10.48 | 10.48 | 151,812 | -0.14(-1.28%) |
Oct 23, 2019 | 10.49 | 10.65 | 10.38 | 10.62 | 168,015 | +0.16(+1.52%) |
Oct 22, 2019 | 10.23 | 10.58 | 10.08 | 10.46 | 204,205 | +0.26(+2.52%) |
Oct 21, 2019 | 10.21 | 10.49 | 10.04 | 10.20 | 211,271 | +0.11(+1.12%) |
Oct 18, 2019 | 9.939 | 10.14 | 9.871 | 10.09 | 242,704 | +0.08(+0.83%) |
Oct 17, 2019 | 9.962 | 10.09 | 9.901 | 10.01 | 249,884 | +0.09(+0.91%) |
Oct 16, 2019 | 9.675 | 9.916 | 9.663 | 9.916 | 231,334 | +0.22(+2.26%) |
Oct 15, 2019 | 9.471 | 9.780 | 9.312 | 9.697 | 216,271 | +0.22(+2.31%) |
Oct 14, 2019 | 9.433 | 9.644 | 9.312 | 9.478 | 220,912 | +0.04(+0.40%) |
Oct 11, 2019 | 9.335 | 9.561 | 9.320 | 9.441 | 264,286 | +0.26(+2.88%) |
Oct 10, 2019 | 9.244 | 9.407 | 9.123 | 9.176 | 310,131 | -0.08(-0.90%) |
Oct 09, 2019 | 9.380 | 9.380 | 9.131 | 9.259 | 329,467 | -0.05(-0.57%) |
Oct 08, 2019 | 9.305 | 9.478 | 9.221 | 9.312 | 339,024 | -0.12(-1.28%) |
Oct 07, 2019 | 9.395 | 9.554 | 9.320 | 9.433 | 884,969 | -0.01(-0.08%) |
Oct 04, 2019 | 9.811 | 9.909 | 9.373 | 9.441 | 277,924 | -0.32(-3.33%) |
Oct 03, 2019 | 9.508 | 9.833 | 9.463 | 9.765 | 293,027 | +0.23(+2.38%) |
Oct 02, 2019 | 9.154 | 9.614 | 9.127 | 9.539 | 366,893 | +0.25(+2.68%) |
Oct 01, 2019 | 9.448 | 9.637 | 9.161 | 9.289 | 390,813 | -0.06(-0.65%) |
Sep 30, 2019 | 9.418 | 9.456 | 9.312 | 9.350 | 544,231 | -0.08(-0.80%) |
Sep 27, 2019 | 9.456 | 9.569 | 9.350 | 9.425 | 268,523 | +0.02(+0.16%) |
Sep 26, 2019 | 9.501 | 9.501 | 9.248 | 9.410 | 286,042 | -0.10(-1.03%) |
Sep 25, 2019 | 9.395 | 9.637 | 9.388 | 9.508 | 536,542 | +0.05(+0.56%) |
Sep 24, 2019 | 9.478 | 9.580 | 9.362 | 9.456 | 509,780 | -0.03(-0.32%) |
Sep 23, 2019 | 9.101 | 9.561 | 9.029 | 9.486 | 564,025 | +0.45(+4.93%) |
Sep 20, 2019 | 8.746 | 9.078 | 8.746 | 9.040 | 723,875 | +0.26(+2.92%) |
Sep 19, 2019 | 8.708 | 8.829 | 8.651 | 8.783 | 333,692 | +0.05(+0.52%) |
Sep 18, 2019 | 8.625 | 8.761 | 8.345 | 8.738 | 591,351 | +0.10(+1.14%) |
Sep 17, 2019 | 8.700 | 8.700 | 8.361 | 8.640 | 366,348 | -0.11(-1.21%) |
Sep 16, 2019 | 8.761 | 8.919 | 8.681 | 8.746 | 417,596 | -0.05(-0.52%) |
Sep 13, 2019 | 8.587 | 9.018 | 8.587 | 8.791 | 436,417 | +0.31(+3.65%) |
Sep 12, 2019 | 8.670 | 8.685 | 8.368 | 8.481 | 391,661 | -0.23(-2.60%) |
Sep 11, 2019 | 8.549 | 8.776 | 8.353 | 8.708 | 675,591 | +0.23(+2.67%) |
Sep 10, 2019 | 7.854 | 8.504 | 7.798 | 8.481 | 1,176,555 | +0.60(+7.67%) |
Sep 09, 2019 | 7.764 | 7.990 | 7.764 | 7.877 | 316,832 | +0.14(+1.86%) |
Sep 06, 2019 | 7.824 | 7.930 | 7.719 | 7.734 | 250,383 | -0.14(-1.73%) |
Sep 05, 2019 | 7.741 | 8.081 | 7.662 | 7.870 | 438,627 | +0.28(+3.68%) |
Sep 04, 2019 | 7.575 | 7.711 | 7.522 | 7.590 | 245,581 | +0.11(+1.52%) |