Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.23 | 11.40 | 11.10 | 11.36 | 280,792 | +0.08(+0.71%) |
Nov 28, 2019 | 11.15 | 11.53 | 11.02 | 11.28 | 293,532 | +0.13(+1.17%) |
Nov 27, 2019 | 11.13 | 11.20 | 10.98 | 11.15 | 254,829 | -0.08(-0.71%) |
Nov 26, 2019 | 10.86 | 11.26 | 10.68 | 11.23 | 378,353 | +0.38(+3.50%) |
Nov 25, 2019 | 10.82 | 11.13 | 10.79 | 10.85 | 269,417 | -0.01(-0.09%) |
Nov 22, 2019 | 10.92 | 11.03 | 10.78 | 10.86 | 253,356 | -0.01(-0.09%) |
Nov 21, 2019 | 11.13 | 11.28 | 10.83 | 10.87 | 460,657 | -0.33(-2.95%) |
Nov 20, 2019 | 10.82 | 11.30 | 10.82 | 11.20 | 621,691 | +0.32(+2.94%) |
Nov 19, 2019 | 10.76 | 11.05 | 10.57 | 10.88 | 378,443 | +0.10(+0.93%) |
Nov 18, 2019 | 10.67 | 10.90 | 10.67 | 10.78 | 542,986 | +0.11(+1.03%) |
Nov 15, 2019 | 10.98 | 11.04 | 10.65 | 10.67 | 435,577 | -0.36(-3.26%) |
Nov 14, 2019 | 10.96 | 11.11 | 10.78 | 11.03 | 396,417 | +0.11(+1.01%) |
Nov 13, 2019 | 10.99 | 11.09 | 10.84 | 10.92 | 491,859 | +0.00(+0.00%) |
Nov 12, 2019 | 10.47 | 10.95 | 10.47 | 10.92 | 435,690 | +0.36(+3.41%) |
Nov 11, 2019 | 10.80 | 10.95 | 10.52 | 10.56 | 541,446 | -0.32(-2.94%) |
Nov 08, 2019 | 10.65 | 11.04 | 10.65 | 10.88 | 628,685 | +0.11(+1.02%) |
Nov 07, 2019 | 10.54 | 10.86 | 10.43 | 10.77 | 848,897 | +0.08(+0.75%) |
Nov 06, 2019 | 10.49 | 10.79 | 10.31 | 10.69 | 1,095,095 | +0.40(+3.89%) |
Nov 05, 2019 | 10.43 | 10.57 | 10.16 | 10.29 | 806,169 | -0.36(-3.38%) |
Nov 04, 2019 | 11.26 | 11.28 | 10.63 | 10.65 | 809,174 | -0.62(-5.50%) |
Nov 01, 2019 | 11.15 | 11.32 | 10.91 | 11.27 | 684,495 | +0.04(+0.36%) |
Oct 31, 2019 | 10.69 | 11.24 | 10.68 | 11.23 | 1,203,600 | +0.61(+5.74%) |
Oct 30, 2019 | 11.62 | 11.65 | 10.42 | 10.62 | 2,030,019 | -2.03(-16.05%) |
Oct 29, 2019 | 12.39 | 12.75 | 12.23 | 12.65 | 726,330 | +0.18(+1.44%) |
Oct 28, 2019 | 12.54 | 12.60 | 12.31 | 12.47 | 568,049 | -0.17(-1.34%) |
Oct 25, 2019 | 12.84 | 13.00 | 12.44 | 12.64 | 786,460 | +0.07(+0.56%) |
Oct 24, 2019 | 12.03 | 12.69 | 12.01 | 12.57 | 565,199 | +0.58(+4.84%) |
Oct 23, 2019 | 12.21 | 12.21 | 11.93 | 11.99 | 424,397 | -0.11(-0.91%) |
Oct 22, 2019 | 12.12 | 12.24 | 11.86 | 12.10 | 420,287 | -0.04(-0.33%) |
Oct 21, 2019 | 12.68 | 12.72 | 12.09 | 12.14 | 496,872 | -0.51(-4.03%) |
Oct 18, 2019 | 12.60 | 12.75 | 12.51 | 12.65 | 402,686 | +0.07(+0.56%) |
Oct 17, 2019 | 11.93 | 12.64 | 11.90 | 12.58 | 669,666 | +0.50(+4.14%) |
Oct 16, 2019 | 11.91 | 12.11 | 11.82 | 12.08 | 573,914 | +0.22(+1.85%) |
Oct 15, 2019 | 12.07 | 12.13 | 11.80 | 11.86 | 1,036,358 | -0.27(-2.23%) |
Oct 11, 2019 | 12.13 | 12.13 | 12.13 | 0 | -0.60(-4.71%) | |
Oct 10, 2019 | 12.56 | 12.80 | 12.33 | 12.73 | 568,602 | +0.17(+1.35%) |
Oct 09, 2019 | 12.60 | 12.74 | 12.48 | 12.56 | 511,552 | -0.06(-0.48%) |
Oct 08, 2019 | 12.30 | 12.66 | 12.23 | 12.62 | 834,475 | +0.45(+3.70%) |
Oct 07, 2019 | 12.19 | 12.33 | 12.12 | 12.17 | 642,475 | -0.11(-0.90%) |
Oct 04, 2019 | 11.73 | 12.36 | 11.54 | 12.28 | 978,748 | +0.50(+4.24%) |
Oct 03, 2019 | 11.70 | 12.08 | 11.62 | 11.78 | 988,367 | +0.09(+0.77%) |
Oct 02, 2019 | 11.83 | 12.02 | 11.61 | 11.69 | 1,126,825 | +0.12(+1.04%) |
Oct 01, 2019 | 11.20 | 11.79 | 11.20 | 11.57 | 814,852 | +0.31(+2.75%) |
Sep 30, 2019 | 11.35 | 11.41 | 11.12 | 11.26 | 1,858,695 | -0.23(-2.00%) |
Sep 27, 2019 | 11.31 | 11.66 | 11.18 | 11.49 | 1,419,443 | -0.06(-0.52%) |
Sep 26, 2019 | 11.55 | 11.70 | 11.52 | 11.55 | 1,075,912 | +0.03(+0.26%) |
Sep 25, 2019 | 11.64 | 11.70 | 11.33 | 11.52 | 781,619 | -0.20(-1.71%) |
Sep 24, 2019 | 11.42 | 11.84 | 11.35 | 11.72 | 684,630 | +0.24(+2.09%) |
Sep 23, 2019 | 11.29 | 11.55 | 11.23 | 11.48 | 760,916 | +0.43(+3.89%) |
Sep 20, 2019 | 10.80 | 11.20 | 10.78 | 11.05 | 2,597,593 | +0.23(+2.13%) |
Sep 19, 2019 | 10.56 | 10.87 | 10.48 | 10.82 | 567,870 | +0.35(+3.34%) |
Sep 18, 2019 | 10.75 | 10.81 | 10.35 | 10.47 | 1,397,763 | -0.34(-3.15%) |
Sep 17, 2019 | 10.51 | 10.82 | 10.36 | 10.81 | 666,297 | +0.38(+3.64%) |
Sep 16, 2019 | 10.45 | 10.49 | 10.09 | 10.43 | 722,109 | +0.21(+2.05%) |
Sep 13, 2019 | 10.55 | 10.71 | 10.19 | 10.22 | 905,315 | -0.33(-3.13%) |
Sep 12, 2019 | 10.81 | 11.02 | 10.47 | 10.55 | 992,970 | -0.04(-0.38%) |
Sep 11, 2019 | 10.67 | 10.89 | 10.57 | 10.59 | 527,022 | +0.00(+0.00%) |
Sep 10, 2019 | 10.50 | 10.92 | 10.50 | 10.59 | 830,162 | -0.24(-2.22%) |
Sep 09, 2019 | 11.13 | 11.18 | 10.68 | 10.83 | 879,366 | -0.29(-2.61%) |
Sep 06, 2019 | 11.39 | 11.83 | 11.12 | 11.12 | 847,566 | -0.27(-2.37%) |
Sep 05, 2019 | 12.31 | 12.32 | 11.37 | 11.39 | 1,059,537 | -1.17(-9.32%) |
Sep 04, 2019 | 12.27 | 12.58 | 12.16 | 12.56 | 771,587 | +0.32(+2.61%) |