Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.13 | 11.20 | 10.94 | 11.04 | 96,400 | -0.09(-0.81%) |
Nov 27, 2019 | 11.25 | 11.29 | 10.80 | 11.13 | 288,000 | -0.05(-0.45%) |
Nov 26, 2019 | 11.46 | 11.54 | 11.17 | 11.18 | 176,394 | -0.34(-2.95%) |
Nov 25, 2019 | 11.48 | 11.71 | 11.47 | 11.52 | 146,853 | +0.26(+2.31%) |
Nov 22, 2019 | 11.11 | 11.31 | 11.00 | 11.26 | 165,400 | +0.32(+2.93%) |
Nov 21, 2019 | 11.05 | 11.09 | 10.77 | 10.94 | 144,888 | -0.09(-0.82%) |
Nov 20, 2019 | 11.31 | 11.33 | 11.02 | 11.03 | 250,639 | -0.37(-3.25%) |
Nov 19, 2019 | 11.24 | 11.47 | 11.09 | 11.40 | 201,103 | +0.09(+0.80%) |
Nov 18, 2019 | 11.34 | 11.48 | 11.18 | 11.31 | 127,886 | -0.04(-0.35%) |
Nov 15, 2019 | 11.27 | 11.35 | 11.01 | 11.35 | 211,700 | +0.16(+1.43%) |
Nov 14, 2019 | 11.26 | 11.29 | 11.13 | 11.19 | 121,597 | -0.02(-0.18%) |
Nov 13, 2019 | 11.23 | 11.23 | 10.98 | 11.21 | 263,332 | -0.11(-0.97%) |
Nov 12, 2019 | 11.53 | 11.71 | 11.26 | 11.32 | 288,777 | -0.18(-1.57%) |
Nov 11, 2019 | 11.36 | 11.53 | 11.14 | 11.50 | 250,765 | +0.08(+0.70%) |
Nov 08, 2019 | 11.68 | 11.73 | 11.36 | 11.42 | 196,200 | -0.32(-2.73%) |
Nov 07, 2019 | 11.52 | 11.76 | 11.52 | 11.74 | 163,388 | +0.23(+2.00%) |
Nov 06, 2019 | 11.94 | 11.97 | 11.51 | 11.51 | 293,203 | -0.44(-3.68%) |
Nov 05, 2019 | 11.51 | 12.02 | 11.51 | 11.95 | 412,727 | +0.44(+3.82%) |
Nov 04, 2019 | 11.47 | 11.59 | 11.38 | 11.51 | 294,725 | +0.14(+1.23%) |
Nov 01, 2019 | 10.82 | 11.51 | 10.66 | 11.37 | 278,800 | +0.61(+5.67%) |
Oct 31, 2019 | 10.99 | 11.05 | 10.68 | 10.76 | 336,403 | -0.36(-3.19%) |
Oct 30, 2019 | 10.45 | 11.18 | 10.45 | 11.12 | 634,607 | +0.70(+6.67%) |
Oct 29, 2019 | 10.51 | 10.63 | 10.33 | 10.42 | 288,871 | -0.11(-1.04%) |
Oct 28, 2019 | 10.58 | 10.89 | 10.53 | 10.53 | 244,545 | +0.05(+0.48%) |
Oct 25, 2019 | 10.40 | 10.67 | 10.35 | 10.48 | 266,900 | +0.11(+1.06%) |
Oct 24, 2019 | 11.03 | 11.04 | 10.28 | 10.37 | 263,972 | -0.54(-4.91%) |
Oct 23, 2019 | 10.59 | 10.97 | 10.49 | 10.90 | 351,330 | +0.29(+2.68%) |
Oct 22, 2019 | 10.88 | 10.93 | 10.50 | 10.62 | 268,172 | -0.26(-2.39%) |
Oct 21, 2019 | 10.99 | 11.25 | 10.77 | 10.88 | 329,623 | +0.04(+0.32%) |
Oct 18, 2019 | 10.69 | 11.13 | 10.60 | 10.85 | 305,700 | +0.08(+0.70%) |
Oct 17, 2019 | 9.940 | 10.85 | 9.940 | 10.77 | 396,930 | +0.84(+8.46%) |
Oct 16, 2019 | 9.900 | 10.01 | 9.830 | 9.930 | 151,153 | +0.03(+0.30%) |
Oct 15, 2019 | 9.910 | 10.12 | 9.720 | 9.900 | 302,955 | +0.05(+0.51%) |
Oct 14, 2019 | 10.24 | 10.24 | 9.630 | 9.850 | 387,866 | -0.42(-4.09%) |
Oct 11, 2019 | 10.28 | 10.46 | 10.13 | 10.27 | 268,200 | +0.11(+1.08%) |
Oct 10, 2019 | 10.55 | 10.63 | 10.02 | 10.16 | 355,333 | -0.34(-3.24%) |
Oct 09, 2019 | 10.61 | 10.67 | 10.46 | 10.50 | 445,260 | -0.04(-0.43%) |
Oct 08, 2019 | 10.48 | 10.62 | 10.42 | 10.54 | 404,314 | -0.02(-0.14%) |
Oct 07, 2019 | 10.37 | 10.74 | 10.35 | 10.56 | 505,128 | +0.14(+1.34%) |
Oct 04, 2019 | 10.10 | 10.43 | 10.10 | 10.42 | 331,100 | +0.30(+2.96%) |
Oct 03, 2019 | 9.660 | 10.16 | 9.365 | 10.12 | 497,575 | +0.46(+4.76%) |
Oct 02, 2019 | 9.990 | 10.01 | 9.630 | 9.660 | 378,018 | -0.43(-4.26%) |
Oct 01, 2019 | 10.17 | 10.34 | 10.03 | 10.09 | 183,541 | -0.01(-0.10%) |
Sep 30, 2019 | 9.750 | 10.11 | 9.750 | 10.10 | 224,957 | +0.32(+3.27%) |
Sep 27, 2019 | 9.800 | 10.10 | 9.710 | 9.780 | 287,600 | +0.00(+0.00%) |
Sep 26, 2019 | 9.740 | 9.835 | 9.525 | 9.780 | 259,664 | -0.03(-0.25%) |
Sep 25, 2019 | 9.800 | 10.11 | 9.600 | 9.805 | 787,406 | +0.06(+0.67%) |
Sep 24, 2019 | 10.08 | 10.17 | 9.490 | 9.740 | 649,323 | -0.34(-3.37%) |
Sep 23, 2019 | 9.760 | 10.10 | 9.670 | 10.08 | 291,001 | +0.32(+3.28%) |
Sep 20, 2019 | 9.560 | 9.990 | 9.560 | 9.760 | 814,100 | +0.22(+2.31%) |
Sep 19, 2019 | 9.620 | 9.620 | 9.360 | 9.540 | 346,453 | -0.08(-0.83%) |
Sep 18, 2019 | 9.770 | 9.820 | 9.420 | 9.620 | 260,370 | -0.18(-1.84%) |
Sep 17, 2019 | 9.990 | 9.990 | 9.620 | 9.800 | 287,401 | -0.19(-1.90%) |
Sep 16, 2019 | 9.860 | 10.20 | 9.860 | 9.990 | 351,147 | -0.02(-0.20%) |
Sep 13, 2019 | 10.60 | 10.79 | 9.830 | 10.01 | 366,200 | -0.56(-5.30%) |
Sep 12, 2019 | 10.26 | 10.71 | 9.950 | 10.57 | 469,972 | +0.44(+4.34%) |
Sep 11, 2019 | 9.730 | 10.18 | 9.540 | 10.13 | 359,930 | +0.38(+3.90%) |
Sep 10, 2019 | 9.340 | 9.960 | 9.340 | 9.750 | 693,904 | +0.66(+7.26%) |
Sep 09, 2019 | 8.920 | 9.270 | 8.850 | 9.090 | 503,535 | +0.24(+2.71%) |
Sep 06, 2019 | 8.920 | 9.410 | 8.830 | 8.850 | 608,100 | +0.00(+0.00%) |
Sep 05, 2019 | 8.610 | 9.080 | 8.600 | 8.850 | 768,476 | +0.29(+3.39%) |
Sep 04, 2019 | 9.600 | 9.800 | 8.410 | 8.560 | 2,405,574 | -2.04(-19.25%) |