Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.92 | 11.96 | 11.80 | 11.92 | 148,800 | +0.00(+0.00%) |
Nov 27, 2019 | 11.87 | 12.12 | 11.81 | 11.92 | 245,704 | +0.11(+0.93%) |
Nov 26, 2019 | 11.62 | 11.87 | 11.47 | 11.81 | 347,289 | +0.17(+1.45%) |
Nov 25, 2019 | 11.28 | 11.71 | 11.24 | 11.65 | 318,625 | +0.40(+3.60%) |
Nov 22, 2019 | 10.79 | 11.27 | 10.78 | 11.24 | 245,823 | +0.55(+5.12%) |
Nov 21, 2019 | 10.62 | 10.80 | 10.48 | 10.69 | 328,450 | +0.15(+1.44%) |
Nov 20, 2019 | 10.70 | 10.77 | 10.42 | 10.54 | 306,371 | -0.22(-2.07%) |
Nov 19, 2019 | 10.75 | 10.83 | 10.54 | 10.77 | 275,713 | +0.02(+0.20%) |
Nov 18, 2019 | 10.70 | 10.85 | 10.60 | 10.74 | 279,280 | +0.05(+0.47%) |
Nov 15, 2019 | 10.69 | 10.79 | 10.37 | 10.69 | 406,262 | +0.10(+0.95%) |
Nov 14, 2019 | 10.39 | 10.79 | 10.37 | 10.59 | 342,526 | +0.27(+2.65%) |
Nov 13, 2019 | 10.15 | 10.34 | 10.02 | 10.32 | 432,089 | +0.10(+0.99%) |
Nov 12, 2019 | 9.970 | 10.48 | 9.924 | 10.22 | 411,854 | +0.26(+2.58%) |
Nov 11, 2019 | 10.05 | 10.10 | 9.709 | 9.962 | 516,901 | -0.10(-1.00%) |
Nov 08, 2019 | 10.53 | 10.59 | 9.936 | 10.06 | 697,688 | -0.57(-5.38%) |
Nov 07, 2019 | 11.10 | 11.29 | 10.44 | 10.64 | 650,168 | -1.01(-8.68%) |
Nov 06, 2019 | 11.67 | 11.70 | 11.46 | 11.65 | 336,303 | -0.13(-1.14%) |
Nov 05, 2019 | 11.60 | 12.09 | 11.58 | 11.78 | 408,587 | +0.29(+2.49%) |
Nov 04, 2019 | 11.30 | 11.59 | 11.28 | 11.49 | 409,582 | +0.25(+2.25%) |
Nov 01, 2019 | 11.15 | 11.38 | 11.03 | 11.24 | 392,367 | +0.21(+1.95%) |
Oct 31, 2019 | 11.38 | 11.38 | 10.93 | 11.03 | 322,552 | -0.29(-2.57%) |
Oct 30, 2019 | 11.37 | 11.48 | 11.10 | 11.32 | 391,739 | -0.08(-0.67%) |
Oct 29, 2019 | 11.62 | 11.69 | 11.36 | 11.39 | 397,203 | -0.23(-1.96%) |
Oct 28, 2019 | 11.79 | 12.02 | 11.39 | 11.62 | 602,428 | -0.08(-0.65%) |
Oct 25, 2019 | 11.49 | 11.93 | 11.44 | 11.70 | 601,733 | +0.20(+1.76%) |
Oct 24, 2019 | 11.59 | 11.75 | 11.28 | 11.49 | 644,031 | -0.05(-0.44%) |
Oct 23, 2019 | 11.41 | 11.56 | 11.18 | 11.54 | 421,357 | +0.23(+2.01%) |
Oct 22, 2019 | 11.16 | 11.43 | 10.90 | 11.32 | 481,542 | +0.33(+2.99%) |
Oct 21, 2019 | 10.53 | 11.00 | 10.53 | 10.99 | 490,077 | +0.66(+6.36%) |
Oct 18, 2019 | 10.59 | 10.74 | 10.24 | 10.33 | 640,685 | -0.33(-3.08%) |
Oct 17, 2019 | 10.52 | 10.82 | 10.36 | 10.66 | 392,886 | +0.22(+2.10%) |
Oct 16, 2019 | 10.61 | 10.74 | 10.40 | 10.44 | 419,151 | -0.17(-1.59%) |
Oct 15, 2019 | 10.58 | 10.69 | 10.44 | 10.61 | 670,259 | +0.03(+0.32%) |
Oct 14, 2019 | 10.48 | 10.61 | 10.10 | 10.58 | 391,375 | +0.14(+1.37%) |
Oct 11, 2019 | 10.36 | 10.59 | 10.32 | 10.43 | 380,729 | +0.25(+2.48%) |
Oct 10, 2019 | 10.37 | 10.58 | 10.03 | 10.18 | 450,403 | -0.08(-0.74%) |
Oct 09, 2019 | 10.07 | 10.54 | 10.07 | 10.26 | 662,140 | +0.36(+3.66%) |
Oct 08, 2019 | 9.515 | 9.936 | 9.023 | 9.894 | 1,050,382 | +0.39(+4.07%) |
Oct 07, 2019 | 9.448 | 9.591 | 9.364 | 9.507 | 265,624 | +0.05(+0.49%) |
Oct 04, 2019 | 9.574 | 9.600 | 9.280 | 9.461 | 250,811 | -0.08(-0.79%) |
Oct 03, 2019 | 9.667 | 9.709 | 9.423 | 9.536 | 560,766 | -0.19(-1.95%) |
Oct 02, 2019 | 9.768 | 9.852 | 9.549 | 9.726 | 244,363 | -0.08(-0.77%) |
Oct 01, 2019 | 10.00 | 10.09 | 9.776 | 9.802 | 389,619 | -0.16(-1.61%) |
Sep 30, 2019 | 10.24 | 10.30 | 9.936 | 9.962 | 208,336 | -0.19(-1.83%) |
Sep 27, 2019 | 10.26 | 10.33 | 9.920 | 10.15 | 322,064 | -0.07(-0.66%) |
Sep 26, 2019 | 10.47 | 10.57 | 10.11 | 10.21 | 305,386 | -0.27(-2.57%) |
Sep 25, 2019 | 10.32 | 10.58 | 10.27 | 10.48 | 466,747 | +0.17(+1.63%) |
Sep 24, 2019 | 10.27 | 10.74 | 10.22 | 10.32 | 604,466 | +0.05(+0.49%) |
Sep 23, 2019 | 9.936 | 10.28 | 9.936 | 10.26 | 498,581 | +0.24(+2.44%) |
Sep 20, 2019 | 10.15 | 10.32 | 9.970 | 10.02 | 644,010 | -0.08(-0.83%) |
Sep 19, 2019 | 10.01 | 10.21 | 9.920 | 10.10 | 296,270 | +0.09(+0.92%) |
Sep 18, 2019 | 10.07 | 10.15 | 9.810 | 10.01 | 479,091 | -0.08(-0.83%) |
Sep 17, 2019 | 10.23 | 10.23 | 9.936 | 10.10 | 305,795 | -0.14(-1.40%) |
Sep 16, 2019 | 10.08 | 10.41 | 9.970 | 10.24 | 514,189 | +0.23(+2.27%) |
Sep 13, 2019 | 10.05 | 10.40 | 9.970 | 10.01 | 396,880 | +0.08(+0.76%) |
Sep 12, 2019 | 10.24 | 10.32 | 9.912 | 9.936 | 412,055 | -0.28(-2.76%) |
Sep 11, 2019 | 9.779 | 10.27 | 9.729 | 10.22 | 458,063 | +0.56(+5.84%) |
Sep 10, 2019 | 9.215 | 9.796 | 9.099 | 9.655 | 936,543 | +0.46(+4.95%) |
Sep 09, 2019 | 8.992 | 9.340 | 8.973 | 9.199 | 633,437 | +0.28(+3.16%) |
Sep 06, 2019 | 9.157 | 9.157 | 8.909 | 8.917 | 200,549 | -0.18(-2.00%) |
Sep 05, 2019 | 9.207 | 9.456 | 9.075 | 9.099 | 445,344 | +0.05(+0.55%) |
Sep 04, 2019 | 9.124 | 9.240 | 8.925 | 9.050 | 241,465 | +0.02(+0.18%) |