Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.16 | 11.20 | 11.06 | 11.08 | 418,671 | -0.10(-0.93%) |
Nov 27, 2019 | 11.14 | 11.24 | 11.08 | 11.19 | 851,267 | +0.06(+0.51%) |
Nov 26, 2019 | 11.32 | 11.38 | 11.10 | 11.13 | 1,224,926 | -0.18(-1.59%) |
Nov 25, 2019 | 11.40 | 11.45 | 11.27 | 11.31 | 1,847,214 | -0.06(-0.50%) |
Nov 22, 2019 | 11.24 | 11.41 | 11.23 | 11.37 | 1,418,673 | +0.13(+1.18%) |
Nov 21, 2019 | 11.24 | 11.31 | 11.16 | 11.23 | 2,868,849 | -0.03(-0.25%) |
Nov 20, 2019 | 11.47 | 11.53 | 11.23 | 11.26 | 4,754,418 | -0.27(-2.30%) |
Nov 19, 2019 | 11.50 | 11.57 | 11.32 | 11.53 | 3,086,060 | +0.07(+0.58%) |
Nov 18, 2019 | 11.79 | 11.79 | 11.40 | 11.46 | 2,800,339 | -0.06(-0.49%) |
Nov 15, 2019 | 11.49 | 11.61 | 11.44 | 11.52 | 2,904,119 | +0.13(+1.17%) |
Nov 14, 2019 | 11.30 | 11.52 | 11.25 | 11.39 | 2,534,018 | +0.03(+0.25%) |
Nov 13, 2019 | 11.15 | 11.47 | 11.05 | 11.36 | 2,705,519 | +0.11(+1.01%) |
Nov 12, 2019 | 11.15 | 11.47 | 11.15 | 11.24 | 4,128,552 | +0.14(+1.28%) |
Nov 11, 2019 | 11.02 | 11.17 | 10.96 | 11.10 | 5,269,624 | -0.02(-0.17%) |
Nov 08, 2019 | 10.95 | 11.33 | 10.92 | 11.12 | 5,078,596 | +0.30(+2.80%) |
Nov 07, 2019 | 11.38 | 11.54 | 10.81 | 10.82 | 7,188,518 | -0.07(-0.61%) |
Nov 06, 2019 | 10.78 | 10.92 | 10.71 | 10.88 | 2,511,782 | +0.09(+0.79%) |
Nov 05, 2019 | 11.09 | 11.25 | 10.75 | 10.80 | 2,296,211 | -0.29(-2.65%) |
Nov 04, 2019 | 10.85 | 11.16 | 10.73 | 11.09 | 3,409,518 | +0.27(+2.54%) |
Nov 01, 2019 | 10.33 | 10.83 | 10.32 | 10.82 | 2,427,114 | +0.52(+5.06%) |
Oct 31, 2019 | 10.09 | 10.31 | 9.982 | 10.30 | 1,868,428 | +0.16(+1.59%) |
Oct 30, 2019 | 10.12 | 10.13 | 9.973 | 10.13 | 2,586,244 | -0.03(-0.28%) |
Oct 29, 2019 | 10.08 | 10.26 | 10.03 | 10.16 | 1,189,734 | +0.03(+0.28%) |
Oct 28, 2019 | 10.20 | 10.30 | 10.07 | 10.13 | 1,995,750 | -0.01(-0.09%) |
Oct 25, 2019 | 9.954 | 10.24 | 9.926 | 10.14 | 1,255,593 | +0.14(+1.42%) |
Oct 24, 2019 | 10.10 | 10.20 | 9.926 | 10.00 | 1,742,026 | -0.07(-0.66%) |
Oct 23, 2019 | 9.850 | 10.16 | 9.831 | 10.07 | 1,452,875 | +0.18(+1.82%) |
Oct 22, 2019 | 9.859 | 9.944 | 9.679 | 9.888 | 1,278,317 | +0.03(+0.29%) |
Oct 21, 2019 | 9.897 | 9.954 | 9.821 | 9.859 | 2,189,021 | +0.11(+1.17%) |
Oct 18, 2019 | 9.670 | 9.764 | 9.565 | 9.745 | 1,155,065 | +0.03(+0.29%) |
Oct 17, 2019 | 9.603 | 9.821 | 9.575 | 9.717 | 822,759 | +0.15(+1.59%) |
Oct 16, 2019 | 9.527 | 9.783 | 9.527 | 9.565 | 1,516,617 | +0.03(+0.30%) |
Oct 15, 2019 | 9.338 | 9.660 | 9.309 | 9.537 | 3,366,517 | +0.23(+2.44%) |
Oct 14, 2019 | 9.205 | 9.357 | 9.162 | 9.309 | 515,045 | +0.04(+0.41%) |
Oct 11, 2019 | 8.968 | 9.404 | 8.944 | 9.271 | 1,108,757 | +0.42(+4.71%) |
Oct 10, 2019 | 9.006 | 9.006 | 8.812 | 8.854 | 2,491,050 | -0.11(-1.27%) |
Oct 09, 2019 | 8.987 | 9.044 | 8.911 | 8.968 | 677,424 | +0.09(+1.07%) |
Oct 08, 2019 | 9.091 | 9.091 | 8.873 | 8.873 | 1,978,749 | -0.31(-3.41%) |
Oct 07, 2019 | 9.129 | 9.309 | 9.006 | 9.186 | 2,487,219 | +0.03(+0.31%) |
Oct 04, 2019 | 9.025 | 9.186 | 8.940 | 9.158 | 1,617,619 | +0.12(+1.36%) |
Oct 03, 2019 | 9.034 | 9.077 | 8.854 | 9.034 | 1,255,310 | -0.03(-0.31%) |
Oct 02, 2019 | 9.158 | 9.215 | 8.996 | 9.063 | 2,651,522 | -0.26(-2.75%) |
Oct 01, 2019 | 9.726 | 9.793 | 9.252 | 9.319 | 4,041,716 | -0.33(-3.44%) |
Sep 30, 2019 | 9.821 | 9.854 | 9.632 | 9.651 | 2,056,162 | -0.18(-1.83%) |
Sep 27, 2019 | 9.935 | 9.963 | 9.793 | 9.831 | 754,115 | -0.03(-0.29%) |
Sep 26, 2019 | 9.897 | 9.954 | 9.779 | 9.859 | 2,226,389 | -0.09(-0.95%) |
Sep 25, 2019 | 9.689 | 9.963 | 9.622 | 9.954 | 635,863 | +0.26(+2.64%) |
Sep 24, 2019 | 9.859 | 9.916 | 9.689 | 9.698 | 2,180,273 | -0.15(-1.54%) |
Sep 23, 2019 | 9.774 | 9.944 | 9.717 | 9.850 | 2,560,554 | +0.00(+0.00%) |
Sep 20, 2019 | 9.963 | 10.06 | 9.793 | 9.850 | 2,512,135 | -0.10(-1.05%) |
Sep 19, 2019 | 10.02 | 10.10 | 9.944 | 9.954 | 1,083,598 | -0.06(-0.57%) |
Sep 18, 2019 | 10.06 | 10.08 | 9.907 | 10.01 | 1,150,870 | -0.07(-0.66%) |
Sep 17, 2019 | 10.03 | 10.09 | 9.944 | 10.08 | 2,276,386 | -0.04(-0.37%) |
Sep 16, 2019 | 10.16 | 10.19 | 10.06 | 10.12 | 1,194,929 | -0.08(-0.74%) |
Sep 13, 2019 | 10.12 | 10.34 | 10.07 | 10.19 | 1,910,974 | +0.09(+0.84%) |
Sep 12, 2019 | 10.05 | 10.17 | 9.831 | 10.11 | 1,749,527 | +0.15(+1.52%) |
Sep 11, 2019 | 9.963 | 10.09 | 9.802 | 9.954 | 5,453,240 | +0.06(+0.57%) |
Sep 10, 2019 | 9.745 | 10.07 | 9.670 | 9.897 | 3,463,094 | +0.18(+1.85%) |
Sep 09, 2019 | 9.508 | 9.783 | 9.452 | 9.717 | 2,625,523 | +0.25(+2.60%) |
Sep 06, 2019 | 9.480 | 9.537 | 9.385 | 9.470 | 1,097,259 | +0.05(+0.50%) |
Sep 05, 2019 | 9.215 | 9.489 | 9.177 | 9.423 | 1,176,318 | +0.36(+3.97%) |
Sep 04, 2019 | 8.892 | 9.082 | 8.873 | 9.063 | 973,297 | +0.25(+2.80%) |