Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.24 | 10.38 | 10.01 | 10.19 | 9,000 | +0.02(+0.20%) |
Nov 27, 2019 | 10.15 | 10.38 | 9.990 | 10.17 | 25,500 | +0.11(+1.09%) |
Nov 26, 2019 | 10.36 | 10.75 | 10.04 | 10.06 | 39,900 | -0.29(-2.80%) |
Nov 25, 2019 | 10.80 | 11.01 | 10.35 | 10.35 | 37,618 | -0.45(-4.17%) |
Nov 22, 2019 | 10.59 | 10.95 | 10.18 | 10.80 | 58,000 | +0.31(+2.96%) |
Nov 21, 2019 | 10.44 | 10.68 | 10.01 | 10.49 | 35,926 | +0.08(+0.77%) |
Nov 20, 2019 | 10.50 | 10.82 | 10.41 | 10.41 | 43,584 | -0.12(-1.14%) |
Nov 19, 2019 | 10.51 | 10.94 | 10.44 | 10.53 | 35,652 | -0.05(-0.47%) |
Nov 18, 2019 | 10.42 | 10.60 | 10.15 | 10.58 | 62,498 | +0.16(+1.54%) |
Nov 15, 2019 | 10.23 | 10.44 | 9.970 | 10.42 | 68,300 | +0.21(+2.06%) |
Nov 14, 2019 | 10.09 | 10.21 | 9.820 | 10.21 | 28,439 | +0.17(+1.69%) |
Nov 13, 2019 | 10.11 | 10.13 | 9.800 | 10.04 | 15,518 | -0.11(-1.08%) |
Nov 12, 2019 | 10.23 | 10.25 | 9.810 | 10.15 | 63,305 | +0.00(+0.00%) |
Nov 11, 2019 | 10.52 | 10.52 | 9.990 | 10.15 | 24,779 | +0.08(+0.79%) |
Nov 08, 2019 | 9.630 | 10.10 | 9.220 | 10.07 | 35,700 | +0.44(+4.57%) |
Nov 07, 2019 | 9.790 | 9.790 | 9.250 | 9.630 | 42,888 | -0.19(-1.93%) |
Nov 06, 2019 | 9.370 | 9.845 | 9.040 | 9.820 | 64,323 | +0.46(+4.91%) |
Nov 05, 2019 | 9.780 | 9.825 | 9.310 | 9.360 | 112,488 | -0.48(-4.88%) |
Nov 04, 2019 | 10.32 | 10.61 | 9.780 | 9.840 | 74,379 | -0.45(-4.37%) |
Nov 01, 2019 | 9.930 | 10.54 | 9.930 | 10.29 | 39,000 | +0.34(+3.42%) |
Oct 31, 2019 | 10.72 | 10.72 | 9.950 | 9.950 | 127,617 | -0.77(-7.18%) |
Oct 30, 2019 | 10.92 | 11.05 | 10.45 | 10.72 | 79,577 | -0.21(-1.92%) |
Oct 29, 2019 | 10.85 | 11.15 | 10.67 | 10.93 | 52,615 | +0.09(+0.83%) |
Oct 28, 2019 | 11.02 | 11.33 | 10.70 | 10.84 | 69,463 | -0.10(-0.91%) |
Oct 25, 2019 | 11.56 | 11.74 | 10.70 | 10.94 | 97,400 | -0.54(-4.70%) |
Oct 24, 2019 | 11.28 | 11.97 | 11.28 | 11.48 | 122,355 | +0.19(+1.68%) |
Oct 23, 2019 | 10.96 | 11.55 | 10.96 | 11.29 | 43,123 | +0.38(+3.48%) |
Oct 22, 2019 | 11.25 | 11.71 | 10.51 | 10.91 | 83,347 | -0.34(-3.02%) |
Oct 21, 2019 | 10.94 | 11.35 | 10.84 | 11.25 | 42,504 | +0.35(+3.21%) |
Oct 18, 2019 | 11.07 | 11.64 | 10.77 | 10.90 | 83,600 | -0.16(-1.45%) |
Oct 17, 2019 | 10.99 | 11.47 | 10.89 | 11.06 | 119,733 | +0.23(+2.12%) |
Oct 16, 2019 | 10.43 | 11.26 | 10.36 | 10.83 | 84,892 | +0.37(+3.54%) |
Oct 15, 2019 | 10.64 | 10.75 | 10.34 | 10.46 | 88,116 | -0.20(-1.88%) |
Oct 14, 2019 | 10.43 | 10.98 | 10.38 | 10.66 | 85,547 | +0.40(+3.90%) |
Oct 11, 2019 | 10.28 | 10.77 | 9.660 | 10.26 | 171,200 | -0.13(-1.25%) |
Oct 10, 2019 | 10.61 | 10.90 | 10.12 | 10.39 | 199,906 | +0.09(+0.87%) |
Oct 09, 2019 | 13.27 | 13.27 | 10.13 | 10.30 | 609,434 | -2.48(-19.41%) |
Oct 08, 2019 | 12.22 | 12.85 | 12.16 | 12.78 | 97,007 | +0.49(+3.99%) |
Oct 07, 2019 | 12.73 | 12.92 | 12.08 | 12.29 | 110,852 | +0.00(+0.00%) |
Oct 04, 2019 | 12.71 | 13.95 | 12.01 | 12.29 | 243,300 | -0.43(-3.38%) |
Oct 03, 2019 | 13.08 | 13.83 | 12.58 | 12.72 | 139,946 | -0.51(-3.85%) |
Oct 02, 2019 | 13.22 | 13.99 | 12.73 | 13.23 | 242,014 | -0.16(-1.19%) |
Oct 01, 2019 | 12.74 | 13.43 | 12.57 | 13.39 | 124,571 | +0.57(+4.45%) |
Sep 30, 2019 | 12.87 | 13.45 | 12.52 | 12.82 | 259,582 | +0.06(+0.47%) |
Sep 27, 2019 | 14.35 | 14.36 | 12.21 | 12.76 | 529,600 | -1.42(-10.01%) |
Sep 26, 2019 | 14.93 | 15.79 | 14.06 | 14.18 | 167,770 | -0.57(-3.86%) |
Sep 25, 2019 | 17.36 | 17.36 | 13.90 | 14.75 | 471,155 | -2.75(-15.71%) |
Sep 24, 2019 | 18.00 | 18.65 | 17.26 | 17.50 | 150,357 | -0.48(-2.67%) |
Sep 23, 2019 | 17.09 | 18.00 | 16.87 | 17.98 | 135,472 | +0.72(+4.17%) |
Sep 20, 2019 | 17.15 | 17.69 | 17.00 | 17.26 | 128,300 | +0.12(+0.70%) |
Sep 19, 2019 | 16.69 | 17.36 | 16.69 | 17.14 | 89,844 | +0.47(+2.82%) |
Sep 18, 2019 | 17.10 | 17.30 | 16.52 | 16.67 | 91,715 | -0.41(-2.40%) |
Sep 17, 2019 | 16.40 | 17.17 | 16.40 | 17.08 | 130,767 | +0.93(+5.76%) |
Sep 16, 2019 | 15.46 | 16.23 | 15.10 | 16.15 | 108,283 | +0.70(+4.53%) |
Sep 13, 2019 | 15.37 | 15.50 | 15.00 | 15.45 | 43,800 | +0.16(+1.05%) |
Sep 12, 2019 | 15.21 | 15.49 | 15.00 | 15.29 | 44,657 | +0.21(+1.39%) |
Sep 11, 2019 | 15.13 | 15.20 | 14.57 | 15.08 | 45,289 | -0.10(-0.66%) |
Sep 10, 2019 | 14.80 | 15.21 | 14.70 | 15.18 | 101,588 | +0.61(+4.19%) |
Sep 09, 2019 | 14.19 | 14.57 | 14.08 | 14.57 | 48,391 | +0.48(+3.41%) |
Sep 06, 2019 | 15.10 | 15.25 | 14.00 | 14.09 | 44,000 | -1.07(-7.06%) |
Sep 05, 2019 | 15.00 | 15.71 | 14.39 | 15.16 | 75,678 | +0.17(+1.13%) |
Sep 04, 2019 | 14.45 | 15.25 | 14.23 | 14.99 | 132,700 | +0.54(+3.74%) |