Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.38 | 10.74 | 10.26 | 10.49 | 126,700 | +0.10(+0.96%) |
Nov 27, 2019 | 10.66 | 10.74 | 10.31 | 10.39 | 183,400 | -0.24(-2.26%) |
Nov 26, 2019 | 10.65 | 10.81 | 10.56 | 10.63 | 171,337 | -0.05(-0.47%) |
Nov 25, 2019 | 10.40 | 10.78 | 10.30 | 10.68 | 209,994 | +0.28(+2.69%) |
Nov 22, 2019 | 10.30 | 10.48 | 10.25 | 10.40 | 119,200 | +0.11(+1.07%) |
Nov 21, 2019 | 10.49 | 10.49 | 10.24 | 10.29 | 110,761 | -0.11(-1.06%) |
Nov 20, 2019 | 10.32 | 10.55 | 10.25 | 10.40 | 232,710 | -0.05(-0.48%) |
Nov 19, 2019 | 10.60 | 10.65 | 10.30 | 10.45 | 226,685 | -0.08(-0.76%) |
Nov 18, 2019 | 10.22 | 10.57 | 10.19 | 10.53 | 219,279 | +0.25(+2.48%) |
Nov 15, 2019 | 10.07 | 10.35 | 10.02 | 10.28 | 196,300 | +0.33(+3.27%) |
Nov 14, 2019 | 10.17 | 10.20 | 9.900 | 9.950 | 372,358 | -0.23(-2.26%) |
Nov 13, 2019 | 10.42 | 10.46 | 10.10 | 10.18 | 349,970 | -0.38(-3.60%) |
Nov 12, 2019 | 10.59 | 10.66 | 10.39 | 10.56 | 339,759 | -0.06(-0.56%) |
Nov 11, 2019 | 11.00 | 11.10 | 10.49 | 10.62 | 306,364 | -0.48(-4.32%) |
Nov 08, 2019 | 11.29 | 11.43 | 11.02 | 11.10 | 274,500 | -0.22(-1.94%) |
Nov 07, 2019 | 11.50 | 11.61 | 11.25 | 11.32 | 184,811 | +0.02(+0.18%) |
Nov 06, 2019 | 11.84 | 11.86 | 11.28 | 11.30 | 191,246 | -0.60(-5.04%) |
Nov 05, 2019 | 11.91 | 12.14 | 11.79 | 11.90 | 247,204 | +0.03(+0.25%) |
Nov 04, 2019 | 11.73 | 11.87 | 11.72 | 11.87 | 241,717 | +0.30(+2.59%) |
Nov 01, 2019 | 11.27 | 11.63 | 11.14 | 11.57 | 298,300 | +0.35(+3.12%) |
Oct 31, 2019 | 11.14 | 11.24 | 11.00 | 11.22 | 140,516 | +0.05(+0.45%) |
Oct 30, 2019 | 11.27 | 11.28 | 10.98 | 11.17 | 160,281 | -0.14(-1.24%) |
Oct 29, 2019 | 11.27 | 11.38 | 11.18 | 11.31 | 116,866 | -0.04(-0.35%) |
Oct 28, 2019 | 11.03 | 11.42 | 11.00 | 11.35 | 200,947 | +0.37(+3.37%) |
Oct 25, 2019 | 10.80 | 11.09 | 10.76 | 10.98 | 159,900 | +0.05(+0.46%) |
Oct 24, 2019 | 11.35 | 11.36 | 10.93 | 10.93 | 229,747 | -0.45(-3.95%) |
Oct 23, 2019 | 11.41 | 11.49 | 11.31 | 11.38 | 122,671 | +0.06(+0.53%) |
Oct 22, 2019 | 11.18 | 11.45 | 11.14 | 11.32 | 223,298 | +0.06(+0.58%) |
Oct 21, 2019 | 11.23 | 11.57 | 11.15 | 11.26 | 299,698 | +0.16(+1.40%) |
Oct 18, 2019 | 11.00 | 11.14 | 10.93 | 11.10 | 259,700 | +0.03(+0.27%) |
Oct 17, 2019 | 11.09 | 11.19 | 10.98 | 11.07 | 247,519 | +0.12(+1.10%) |
Oct 16, 2019 | 10.53 | 11.02 | 10.53 | 10.95 | 300,493 | +0.34(+3.25%) |
Oct 15, 2019 | 10.36 | 10.79 | 10.32 | 10.61 | 705,352 | +0.25(+2.41%) |
Oct 14, 2019 | 10.10 | 10.51 | 10.10 | 10.36 | 284,954 | +0.20(+1.92%) |
Oct 11, 2019 | 9.870 | 10.27 | 9.760 | 10.16 | 332,100 | +0.46(+4.74%) |
Oct 10, 2019 | 9.800 | 9.810 | 9.660 | 9.700 | 232,746 | -0.07(-0.67%) |
Oct 09, 2019 | 9.800 | 9.830 | 9.670 | 9.765 | 215,874 | +0.11(+1.09%) |
Oct 08, 2019 | 9.700 | 9.870 | 9.550 | 9.660 | 285,781 | -0.20(-2.03%) |
Oct 07, 2019 | 9.750 | 10.12 | 9.640 | 9.860 | 337,635 | +0.05(+0.51%) |
Oct 04, 2019 | 9.940 | 9.980 | 9.700 | 9.810 | 305,800 | -0.07(-0.71%) |
Oct 03, 2019 | 10.21 | 10.35 | 9.700 | 9.880 | 768,544 | -0.35(-3.42%) |
Oct 02, 2019 | 10.77 | 10.81 | 9.900 | 10.23 | 510,757 | -0.66(-6.06%) |
Oct 01, 2019 | 11.57 | 11.74 | 10.85 | 10.89 | 674,366 | -0.63(-5.47%) |
Sep 30, 2019 | 11.36 | 11.59 | 11.16 | 11.52 | 402,220 | +0.16(+1.41%) |
Sep 27, 2019 | 11.58 | 12.32 | 11.14 | 11.36 | 1,040,100 | -0.38(-3.24%) |
Sep 26, 2019 | 11.66 | 12.00 | 11.46 | 11.74 | 699,494 | -0.03(-0.25%) |
Sep 25, 2019 | 10.94 | 11.82 | 10.91 | 11.77 | 370,156 | +0.75(+6.81%) |
Sep 24, 2019 | 11.12 | 11.43 | 10.91 | 11.02 | 431,111 | +0.04(+0.36%) |
Sep 23, 2019 | 11.01 | 11.05 | 10.86 | 10.98 | 302,501 | -0.07(-0.63%) |
Sep 20, 2019 | 11.19 | 11.27 | 10.95 | 11.05 | 432,500 | -0.10(-0.90%) |
Sep 19, 2019 | 11.29 | 11.32 | 11.05 | 11.15 | 228,438 | -0.05(-0.45%) |
Sep 18, 2019 | 11.28 | 11.45 | 11.07 | 11.20 | 200,535 | -0.12(-1.06%) |
Sep 17, 2019 | 11.49 | 11.49 | 11.18 | 11.32 | 216,446 | -0.20(-1.74%) |
Sep 16, 2019 | 11.56 | 11.66 | 11.45 | 11.52 | 197,129 | -0.04(-0.35%) |
Sep 13, 2019 | 11.84 | 11.99 | 11.54 | 11.56 | 241,800 | -0.19(-1.62%) |
Sep 12, 2019 | 11.82 | 11.88 | 11.51 | 11.75 | 230,372 | +0.05(+0.43%) |
Sep 11, 2019 | 11.40 | 11.74 | 11.14 | 11.70 | 247,298 | +0.35(+3.08%) |
Sep 10, 2019 | 10.80 | 11.37 | 10.69 | 11.35 | 226,574 | +0.54(+5.00%) |
Sep 09, 2019 | 10.34 | 10.83 | 10.24 | 10.81 | 249,735 | +0.55(+5.36%) |
Sep 06, 2019 | 10.22 | 10.31 | 10.14 | 10.26 | 116,400 | +0.07(+0.69%) |
Sep 05, 2019 | 9.950 | 10.33 | 9.870 | 10.19 | 229,101 | +0.40(+4.09%) |
Sep 04, 2019 | 9.740 | 9.850 | 9.580 | 9.790 | 216,677 | +0.25(+2.62%) |