Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.29 | 13.33 | 13.11 | 13.18 | 21,500 | -0.12(-0.90%) |
Nov 27, 2019 | 13.08 | 13.40 | 13.08 | 13.30 | 27,200 | +0.40(+3.10%) |
Nov 26, 2019 | 12.69 | 12.90 | 12.69 | 12.90 | 11,509 | +0.27(+2.10%) |
Nov 25, 2019 | 12.31 | 12.70 | 12.31 | 12.63 | 157,573 | +0.12(+0.92%) |
Nov 22, 2019 | 12.54 | 12.70 | 12.40 | 12.52 | 300,100 | +0.08(+0.68%) |
Nov 21, 2019 | 12.19 | 12.48 | 11.91 | 12.44 | 82,629 | +0.19(+1.51%) |
Nov 20, 2019 | 12.16 | 12.50 | 12.16 | 12.25 | 89,176 | -0.01(-0.04%) |
Nov 19, 2019 | 12.42 | 12.42 | 12.14 | 12.26 | 65,892 | -0.22(-1.76%) |
Nov 18, 2019 | 12.36 | 12.50 | 12.36 | 12.47 | 9,469 | +0.04(+0.36%) |
Nov 15, 2019 | 12.22 | 12.43 | 12.22 | 12.43 | 29,900 | +0.40(+3.33%) |
Nov 14, 2019 | 12.05 | 12.14 | 11.94 | 12.03 | 14,984 | -0.12(-0.99%) |
Nov 13, 2019 | 12.08 | 12.18 | 12.00 | 12.15 | 48,381 | +0.00(+0.00%) |
Nov 12, 2019 | 12.17 | 12.31 | 12.14 | 12.15 | 57,327 | +0.33(+2.83%) |
Nov 11, 2019 | 11.91 | 11.91 | 11.70 | 11.82 | 52,189 | -0.35(-2.86%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.12 | 12.16 | 20,500 | -0.47(-3.69%) |
Nov 07, 2019 | 12.58 | 12.65 | 12.55 | 12.63 | 289,009 | +0.19(+1.53%) |
Nov 06, 2019 | 12.55 | 12.55 | 12.42 | 12.44 | 121,189 | -0.11(-0.88%) |
Nov 05, 2019 | 12.43 | 12.55 | 12.34 | 12.55 | 26,548 | -0.02(-0.16%) |
Nov 04, 2019 | 12.30 | 12.60 | 12.30 | 12.57 | 132,466 | +0.57(+4.75%) |
Nov 01, 2019 | 11.87 | 12.10 | 11.87 | 12.00 | 306,500 | +0.13(+1.10%) |
Oct 31, 2019 | 11.88 | 12.03 | 11.80 | 11.87 | 627,613 | -0.16(-1.33%) |
Oct 30, 2019 | 11.98 | 12.03 | 11.81 | 12.03 | 137,156 | +0.22(+1.86%) |
Oct 29, 2019 | 11.73 | 11.86 | 11.67 | 11.81 | 137,063 | -0.24(-1.99%) |
Oct 28, 2019 | 11.87 | 12.18 | 11.87 | 12.05 | 88,770 | +0.42(+3.61%) |
Oct 25, 2019 | 11.57 | 11.72 | 11.57 | 11.63 | 632,100 | +0.29(+2.56%) |
Oct 24, 2019 | 11.47 | 11.47 | 11.25 | 11.34 | 833,676 | -0.11(-0.96%) |
Oct 23, 2019 | 11.48 | 11.48 | 11.33 | 11.45 | 54,770 | -0.15(-1.29%) |
Oct 22, 2019 | 11.68 | 11.68 | 11.49 | 11.60 | 349,296 | -0.72(-5.84%) |
Oct 21, 2019 | 12.21 | 12.34 | 12.21 | 12.32 | 39,604 | +0.54(+4.58%) |
Oct 18, 2019 | 11.65 | 11.85 | 11.65 | 11.78 | 18,200 | +0.14(+1.20%) |
Oct 17, 2019 | 11.65 | 11.65 | 11.60 | 11.64 | 142,319 | +0.04(+0.34%) |
Oct 16, 2019 | 11.51 | 11.69 | 11.48 | 11.60 | 101,253 | -0.13(-1.11%) |
Oct 15, 2019 | 11.25 | 11.73 | 11.25 | 11.73 | 2,063 | +0.48(+4.27%) |
Oct 14, 2019 | 11.48 | 11.48 | 11.19 | 11.25 | 18,600 | -0.24(-2.09%) |
Oct 11, 2019 | 11.55 | 11.55 | 11.40 | 11.49 | 76,600 | -0.27(-2.30%) |
Oct 10, 2019 | 11.53 | 11.78 | 11.53 | 11.76 | 358,535 | +0.25(+2.22%) |
Oct 09, 2019 | 11.55 | 11.62 | 11.42 | 11.51 | 62,867 | +0.21(+1.82%) |
Oct 08, 2019 | 11.25 | 11.30 | 11.12 | 11.30 | 144,584 | +0.48(+4.45%) |
Oct 07, 2019 | 10.82 | 10.92 | 10.75 | 10.82 | 164,639 | -0.13(-1.20%) |
Oct 04, 2019 | 10.71 | 11.00 | 10.71 | 10.95 | 243,100 | +0.43(+4.09%) |
Oct 03, 2019 | 10.50 | 10.57 | 10.44 | 10.52 | 58,708 | +0.20(+1.89%) |
Oct 02, 2019 | 10.20 | 10.32 | 10.18 | 10.32 | 20,252 | +0.29(+2.94%) |
Oct 01, 2019 | 10.25 | 10.25 | 10.03 | 10.03 | 15,180 | -0.22(-2.15%) |
Sep 30, 2019 | 9.950 | 10.25 | 9.950 | 10.25 | 53,799 | +0.09(+0.89%) |
Sep 27, 2019 | 10.25 | 10.35 | 10.00 | 10.16 | 57,900 | +0.00(+0.00%) |
Sep 26, 2019 | 10.12 | 10.23 | 10.12 | 10.16 | 48,437 | -0.07(-0.68%) |
Sep 25, 2019 | 10.02 | 10.23 | 10.02 | 10.23 | 68,419 | +0.33(+3.33%) |
Sep 24, 2019 | 9.950 | 10.00 | 9.900 | 9.900 | 143,136 | +0.22(+2.27%) |
Sep 23, 2019 | 9.830 | 9.830 | 9.590 | 9.680 | 17,088 | -0.24(-2.42%) |
Sep 20, 2019 | 9.950 | 10.00 | 9.850 | 9.920 | 35,800 | +0.24(+2.48%) |
Sep 19, 2019 | 9.670 | 9.690 | 9.636 | 9.680 | 247,103 | +0.09(+0.94%) |
Sep 18, 2019 | 9.420 | 9.660 | 9.420 | 9.590 | 166,501 | +0.31(+3.32%) |
Sep 17, 2019 | 9.300 | 9.300 | 9.250 | 9.281 | 39,733 | -0.02(-0.20%) |
Sep 16, 2019 | 9.340 | 9.340 | 9.250 | 9.300 | 9,419 | -0.10(-1.06%) |
Sep 13, 2019 | 9.350 | 9.430 | 9.280 | 9.400 | 672,800 | +0.13(+1.38%) |
Sep 12, 2019 | 9.250 | 9.300 | 9.230 | 9.272 | 9,965 | +0.07(+0.78%) |
Sep 11, 2019 | 9.100 | 9.250 | 9.050 | 9.200 | 118,558 | +0.14(+1.55%) |
Sep 10, 2019 | 9.170 | 9.170 | 9.000 | 9.060 | 19,720 | -0.19(-2.05%) |
Sep 09, 2019 | 9.300 | 9.310 | 9.210 | 9.250 | 41,126 | -0.23(-2.45%) |
Sep 06, 2019 | 9.425 | 9.490 | 9.425 | 9.482 | 12,900 | -0.07(-0.71%) |
Sep 05, 2019 | 9.390 | 9.550 | 9.390 | 9.550 | 36,548 | +0.11(+1.17%) |
Sep 04, 2019 | 9.460 | 9.460 | 9.400 | 9.440 | 148,502 | +0.00(+0.05%) |