Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,500 | -0.38(-3.19%) |
Nov 27, 2019 | 12.09 | 12.35 | 11.97 | 12.08 | 234,454 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,976 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.20 | 11.60 | 12.12 | 316,978 | +0.52(+4.50%) |
Nov 22, 2019 | 11.21 | 11.77 | 11.20 | 11.60 | 346,879 | +0.40(+3.60%) |
Nov 21, 2019 | 10.89 | 11.30 | 10.78 | 11.20 | 323,829 | +0.26(+2.34%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,530 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.22 | 10.73 | 11.08 | 586,714 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,553 | -0.15(-1.30%) |
Nov 15, 2019 | 11.09 | 11.67 | 10.92 | 11.23 | 811,094 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,816 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 10.99 | 432,674 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,400 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.64 | 536,017 | -0.49(-4.08%) |
Nov 08, 2019 | 11.98 | 12.42 | 11.91 | 12.14 | 343,932 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.29 | 11.82 | 12.17 | 356,419 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,771 | -0.59(-4.70%) |
Nov 05, 2019 | 11.76 | 13.18 | 10.97 | 12.49 | 779,105 | -0.27(-2.15%) |
Nov 04, 2019 | 12.64 | 12.85 | 12.22 | 12.76 | 558,921 | +0.40(+3.26%) |
Nov 01, 2019 | 12.20 | 12.63 | 12.14 | 12.36 | 525,557 | +0.24(+1.97%) |
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,955 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.40 | 336,637 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,925 | -0.49(-3.71%) |
Oct 28, 2019 | 13.30 | 13.44 | 13.13 | 13.33 | 218,776 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.28 | 203,455 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.96 | 13.24 | 13.41 | 215,659 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.74 | 241,722 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.63 | 13.01 | 13.42 | 330,964 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.28 | 203,091 | +0.18(+1.40%) |
Oct 18, 2019 | 13.74 | 13.81 | 13.10 | 13.10 | 251,372 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,649 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,124 | -0.01(-0.07%) |
Oct 15, 2019 | 14.00 | 14.70 | 13.86 | 14.09 | 246,215 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,734 | -0.11(-0.78%) |
Oct 11, 2019 | 13.74 | 14.59 | 13.69 | 14.15 | 446,860 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.73 | 13.20 | 13.50 | 330,180 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.17 | 168,491 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.84 | 446,222 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.50 | 13.01 | 13.17 | 299,671 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.19 | 13.43 | 398,507 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.52 | 12.86 | 13.44 | 289,627 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,130 | -0.04(-0.27%) |
Oct 01, 2019 | 14.39 | 14.78 | 13.16 | 13.35 | 579,312 | -0.97(-6.78%) |
Sep 30, 2019 | 14.11 | 14.61 | 13.84 | 14.32 | 420,609 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.16 | 14.19 | 305,947 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.15 | 14.41 | 434,768 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,653 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,403 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,316 | +0.08(+0.55%) |
Sep 20, 2019 | 15.36 | 15.62 | 14.70 | 15.01 | 805,746 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,853 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.13 | 15.17 | 15.48 | 327,580 | -0.49(-3.10%) |
Sep 17, 2019 | 15.81 | 16.19 | 15.66 | 15.98 | 345,846 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,671 | +0.17(+1.10%) |
Sep 13, 2019 | 16.14 | 16.42 | 15.63 | 15.80 | 405,492 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.79 | 15.96 | 472,185 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.69 | 16.85 | 369,379 | -0.12(-0.70%) |
Sep 10, 2019 | 16.02 | 16.99 | 15.89 | 16.97 | 415,558 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.01 | 395,167 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,390 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,940 | -0.06(-0.42%) |
Sep 04, 2019 | 15.27 | 15.67 | 15.18 | 15.27 | 254,063 | +0.29(+1.96%) |