Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.36 | 11.69 | 11.22 | 11.49 | 253,300 | +0.09(+0.79%) |
Nov 27, 2019 | 11.47 | 11.63 | 11.36 | 11.40 | 235,500 | -0.04(-0.35%) |
Nov 26, 2019 | 11.54 | 11.80 | 11.36 | 11.44 | 420,838 | -0.16(-1.38%) |
Nov 25, 2019 | 11.43 | 11.92 | 11.41 | 11.60 | 481,162 | +0.25(+2.20%) |
Nov 22, 2019 | 11.27 | 11.57 | 11.15 | 11.35 | 373,400 | +0.18(+1.61%) |
Nov 21, 2019 | 11.33 | 11.52 | 11.05 | 11.17 | 259,095 | -0.08(-0.71%) |
Nov 20, 2019 | 11.32 | 11.49 | 11.08 | 11.25 | 237,332 | -0.14(-1.23%) |
Nov 19, 2019 | 11.60 | 11.71 | 11.25 | 11.39 | 451,711 | -0.31(-2.65%) |
Nov 18, 2019 | 11.98 | 12.15 | 11.68 | 11.70 | 416,401 | -0.40(-3.31%) |
Nov 15, 2019 | 12.08 | 12.32 | 11.86 | 12.10 | 321,700 | +0.12(+1.00%) |
Nov 14, 2019 | 11.71 | 12.23 | 11.71 | 11.98 | 382,230 | +0.32(+2.74%) |
Nov 13, 2019 | 11.65 | 11.96 | 11.45 | 11.66 | 314,382 | -0.11(-0.93%) |
Nov 12, 2019 | 12.21 | 12.57 | 11.62 | 11.77 | 329,552 | -0.40(-3.29%) |
Nov 11, 2019 | 11.66 | 12.39 | 11.51 | 12.17 | 374,721 | +0.35(+2.96%) |
Nov 08, 2019 | 12.18 | 12.81 | 11.41 | 11.82 | 493,000 | -0.85(-6.71%) |
Nov 07, 2019 | 12.55 | 12.87 | 12.46 | 12.67 | 619,373 | +0.27(+2.18%) |
Nov 06, 2019 | 12.50 | 12.99 | 12.32 | 12.40 | 413,706 | -0.20(-1.59%) |
Nov 05, 2019 | 12.25 | 12.85 | 11.93 | 12.60 | 555,272 | +0.26(+2.11%) |
Nov 04, 2019 | 12.10 | 12.35 | 12.00 | 12.34 | 219,734 | +0.34(+2.83%) |
Nov 01, 2019 | 11.62 | 12.06 | 11.61 | 12.00 | 207,700 | +0.46(+3.99%) |
Oct 31, 2019 | 11.27 | 11.61 | 11.07 | 11.54 | 356,812 | +0.22(+1.94%) |
Oct 30, 2019 | 11.49 | 11.57 | 11.25 | 11.32 | 230,576 | -0.18(-1.57%) |
Oct 29, 2019 | 11.45 | 11.59 | 11.20 | 11.50 | 176,650 | -0.04(-0.35%) |
Oct 28, 2019 | 11.65 | 11.91 | 11.42 | 11.54 | 213,535 | -0.13(-1.11%) |
Oct 25, 2019 | 11.23 | 11.77 | 11.17 | 11.67 | 311,200 | +0.27(+2.37%) |
Oct 24, 2019 | 11.43 | 11.69 | 11.21 | 11.40 | 258,963 | -0.01(-0.09%) |
Oct 23, 2019 | 11.18 | 11.53 | 11.01 | 11.41 | 320,077 | +0.23(+2.06%) |
Oct 22, 2019 | 11.04 | 11.41 | 10.84 | 11.18 | 365,648 | +0.08(+0.72%) |
Oct 21, 2019 | 11.04 | 11.49 | 10.96 | 11.10 | 403,873 | +0.10(+0.91%) |
Oct 18, 2019 | 10.92 | 11.26 | 10.70 | 11.00 | 506,900 | +0.00(+0.00%) |
Oct 17, 2019 | 10.95 | 11.10 | 10.48 | 11.00 | 306,331 | +0.05(+0.46%) |
Oct 16, 2019 | 11.38 | 11.75 | 10.91 | 10.95 | 402,821 | -0.49(-4.28%) |
Oct 15, 2019 | 11.45 | 11.63 | 11.16 | 11.44 | 423,755 | -0.03(-0.26%) |
Oct 14, 2019 | 11.02 | 11.52 | 10.83 | 11.47 | 415,685 | +0.46(+4.18%) |
Oct 11, 2019 | 10.46 | 11.05 | 10.40 | 11.01 | 348,100 | +0.68(+6.58%) |
Oct 10, 2019 | 10.23 | 10.54 | 10.22 | 10.33 | 218,247 | +0.00(+0.00%) |
Oct 09, 2019 | 10.49 | 10.56 | 10.28 | 10.33 | 228,321 | -0.09(-0.86%) |
Oct 08, 2019 | 10.38 | 10.63 | 10.02 | 10.42 | 504,336 | -0.13(-1.23%) |
Oct 07, 2019 | 10.41 | 10.82 | 10.24 | 10.55 | 346,499 | +0.09(+0.86%) |
Oct 04, 2019 | 10.12 | 10.47 | 10.02 | 10.46 | 155,500 | +0.32(+3.16%) |
Oct 03, 2019 | 10.32 | 10.32 | 9.810 | 10.14 | 310,671 | -0.23(-2.22%) |
Oct 02, 2019 | 9.900 | 10.39 | 9.685 | 10.37 | 394,355 | +0.47(+4.75%) |
Oct 01, 2019 | 10.27 | 10.66 | 9.365 | 9.900 | 592,644 | -0.38(-3.70%) |
Sep 30, 2019 | 10.21 | 10.52 | 9.800 | 10.28 | 291,454 | +0.10(+0.98%) |
Sep 27, 2019 | 10.46 | 10.66 | 10.08 | 10.18 | 238,100 | -0.22(-2.12%) |
Sep 26, 2019 | 10.70 | 10.71 | 10.20 | 10.40 | 291,004 | -0.41(-3.79%) |
Sep 25, 2019 | 10.83 | 11.04 | 10.64 | 10.81 | 463,588 | -0.06(-0.55%) |
Sep 24, 2019 | 11.17 | 11.40 | 10.66 | 10.87 | 389,415 | -0.20(-1.81%) |
Sep 23, 2019 | 11.06 | 11.43 | 10.96 | 11.07 | 601,159 | -0.15(-1.34%) |
Sep 20, 2019 | 11.10 | 11.27 | 10.97 | 11.22 | 462,400 | +0.09(+0.81%) |
Sep 19, 2019 | 10.88 | 11.43 | 10.88 | 11.13 | 382,683 | +0.25(+2.30%) |
Sep 18, 2019 | 11.09 | 11.30 | 10.48 | 10.88 | 484,813 | -0.24(-2.16%) |
Sep 17, 2019 | 10.96 | 11.35 | 10.68 | 11.12 | 402,424 | +0.02(+0.18%) |
Sep 16, 2019 | 11.40 | 11.78 | 11.06 | 11.10 | 414,561 | -0.39(-3.39%) |
Sep 13, 2019 | 11.09 | 12.08 | 10.92 | 11.49 | 1,153,900 | +0.48(+4.36%) |
Sep 12, 2019 | 10.77 | 11.22 | 10.58 | 11.01 | 1,728,947 | +0.31(+2.90%) |
Sep 11, 2019 | 10.71 | 11.23 | 10.40 | 10.70 | 927,585 | +0.05(+0.47%) |
Sep 10, 2019 | 10.33 | 10.71 | 10.06 | 10.65 | 644,603 | +0.26(+2.50%) |
Sep 09, 2019 | 10.24 | 10.54 | 10.18 | 10.39 | 620,060 | +0.17(+1.66%) |
Sep 06, 2019 | 10.19 | 10.50 | 10.00 | 10.22 | 243,300 | +0.03(+0.29%) |
Sep 05, 2019 | 9.890 | 10.29 | 9.770 | 10.19 | 543,191 | +0.35(+3.56%) |
Sep 04, 2019 | 9.620 | 9.990 | 9.600 | 9.840 | 502,042 | +0.28(+2.93%) |