Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.42 | 11.49 | 11.40 | 11.41 | 1,295,634 | -0.01(-0.09%) |
Nov 27, 2019 | 11.40 | 11.51 | 11.40 | 11.42 | 2,700,147 | -0.16(-1.37%) |
Nov 26, 2019 | 11.41 | 11.73 | 11.36 | 11.58 | 5,654,537 | +0.23(+2.00%) |
Nov 25, 2019 | 11.47 | 11.49 | 11.30 | 11.36 | 6,011,237 | -0.05(-0.43%) |
Nov 22, 2019 | 11.76 | 11.84 | 11.41 | 11.41 | 3,686,734 | -0.32(-2.70%) |
Nov 21, 2019 | 11.87 | 12.27 | 11.63 | 11.72 | 10,836,020 | -0.10(-0.84%) |
Nov 20, 2019 | 11.79 | 11.94 | 11.78 | 11.82 | 4,528,150 | -0.02(-0.17%) |
Nov 19, 2019 | 12.14 | 12.16 | 11.80 | 11.84 | 4,659,156 | -0.25(-2.05%) |
Nov 18, 2019 | 11.87 | 12.35 | 11.73 | 12.09 | 8,148,470 | +0.31(+2.60%) |
Nov 15, 2019 | 11.96 | 11.98 | 11.65 | 11.78 | 3,048,420 | -0.17(-1.45%) |
Nov 14, 2019 | 11.99 | 12.11 | 11.91 | 11.95 | 3,909,593 | -0.03(-0.25%) |
Nov 13, 2019 | 12.10 | 12.16 | 11.91 | 11.98 | 3,940,345 | -0.17(-1.37%) |
Nov 12, 2019 | 12.16 | 12.34 | 12.06 | 12.15 | 4,570,358 | -0.01(-0.08%) |
Nov 11, 2019 | 12.51 | 12.57 | 12.08 | 12.16 | 4,003,634 | -0.41(-3.27%) |
Nov 08, 2019 | 12.67 | 12.73 | 12.52 | 12.57 | 5,531,328 | -0.16(-1.23%) |
Nov 07, 2019 | 12.86 | 12.86 | 12.54 | 12.73 | 7,736,511 | -0.02(-0.15%) |
Nov 06, 2019 | 11.70 | 13.14 | 11.15 | 12.75 | 24,962,988 | +1.53(+13.61%) |
Nov 05, 2019 | 11.24 | 11.39 | 11.16 | 11.22 | 6,478,888 | +0.01(+0.09%) |
Nov 04, 2019 | 11.53 | 11.57 | 11.20 | 11.21 | 5,344,655 | -0.22(-1.89%) |
Nov 01, 2019 | 11.46 | 11.56 | 11.26 | 11.43 | 4,331,481 | -0.02(-0.17%) |
Oct 31, 2019 | 11.39 | 11.47 | 11.26 | 11.45 | 3,671,373 | +0.06(+0.52%) |
Oct 30, 2019 | 11.42 | 11.56 | 11.31 | 11.39 | 3,440,524 | -0.04(-0.34%) |
Oct 29, 2019 | 11.49 | 11.58 | 11.32 | 11.43 | 3,203,041 | -0.12(-1.02%) |
Oct 28, 2019 | 11.45 | 11.65 | 11.45 | 11.54 | 3,266,045 | +0.03(+0.26%) |
Oct 25, 2019 | 11.49 | 11.65 | 11.29 | 11.51 | 3,016,930 | -0.02(-0.17%) |
Oct 24, 2019 | 11.65 | 11.65 | 11.42 | 11.53 | 2,827,665 | -0.12(-1.01%) |
Oct 23, 2019 | 11.65 | 11.72 | 11.44 | 11.65 | 4,138,991 | -0.01(-0.08%) |
Oct 22, 2019 | 11.41 | 11.68 | 11.16 | 11.66 | 7,008,622 | +0.42(+3.75%) |
Oct 21, 2019 | 10.77 | 11.41 | 10.48 | 11.24 | 18,177,926 | +1.33(+13.44%) |
Oct 18, 2019 | 9.937 | 10.05 | 9.849 | 9.908 | 3,258,595 | -0.08(-0.78%) |
Oct 17, 2019 | 10.10 | 10.17 | 9.947 | 9.986 | 2,005,374 | -0.10(-0.97%) |
Oct 16, 2019 | 10.21 | 10.28 | 10.06 | 10.08 | 3,577,597 | -0.08(-0.77%) |
Oct 15, 2019 | 10.41 | 10.41 | 10.14 | 10.16 | 3,079,414 | -0.26(-2.53%) |
Oct 14, 2019 | 10.39 | 10.67 | 10.35 | 10.43 | 2,891,256 | +0.08(+0.76%) |
Oct 11, 2019 | 9.967 | 10.44 | 9.879 | 10.35 | 3,617,211 | +0.49(+4.97%) |
Oct 10, 2019 | 9.888 | 9.947 | 9.800 | 9.859 | 3,188,281 | +0.00(+0.00%) |
Oct 09, 2019 | 10.01 | 10.04 | 9.790 | 9.859 | 2,726,847 | -0.11(-1.08%) |
Oct 08, 2019 | 10.03 | 10.10 | 9.869 | 9.967 | 2,172,869 | -0.16(-1.55%) |
Oct 07, 2019 | 10.11 | 10.30 | 10.09 | 10.12 | 2,231,375 | +0.01(+0.10%) |
Oct 04, 2019 | 10.07 | 10.14 | 9.967 | 10.11 | 1,982,755 | +0.09(+0.88%) |
Oct 03, 2019 | 9.810 | 10.03 | 9.644 | 10.03 | 1,963,845 | +0.19(+1.89%) |
Oct 02, 2019 | 10.29 | 10.29 | 9.820 | 9.839 | 3,221,648 | -0.54(-5.19%) |
Oct 01, 2019 | 10.32 | 10.41 | 10.06 | 10.38 | 5,314,866 | +0.09(+0.86%) |
Sep 30, 2019 | 10.31 | 10.45 | 10.14 | 10.29 | 3,443,487 | -0.02(-0.19%) |
Sep 27, 2019 | 10.25 | 10.38 | 10.15 | 10.31 | 2,373,341 | +0.17(+1.64%) |
Sep 26, 2019 | 10.27 | 10.30 | 10.11 | 10.14 | 2,479,767 | -0.13(-1.24%) |
Sep 25, 2019 | 10.24 | 10.32 | 10.19 | 10.27 | 1,995,860 | +0.07(+0.67%) |
Sep 24, 2019 | 10.17 | 10.28 | 10.10 | 10.20 | 2,799,558 | +0.07(+0.68%) |
Sep 23, 2019 | 9.888 | 10.14 | 9.790 | 10.13 | 2,772,482 | +0.18(+1.77%) |
Sep 20, 2019 | 10.05 | 10.16 | 9.927 | 9.957 | 6,342,530 | -0.10(-0.97%) |
Sep 19, 2019 | 10.25 | 10.25 | 9.957 | 10.05 | 3,527,767 | -0.22(-2.10%) |
Sep 18, 2019 | 10.33 | 10.44 | 10.14 | 10.27 | 2,516,424 | -0.07(-0.66%) |
Sep 17, 2019 | 10.58 | 10.58 | 10.24 | 10.34 | 3,446,970 | -0.28(-2.67%) |
Sep 16, 2019 | 10.37 | 10.66 | 10.33 | 10.62 | 3,959,204 | +0.19(+1.78%) |
Sep 13, 2019 | 10.35 | 10.50 | 10.35 | 10.44 | 2,400,102 | +0.08(+0.76%) |
Sep 12, 2019 | 10.57 | 10.57 | 10.29 | 10.36 | 3,421,134 | -0.16(-1.49%) |
Sep 11, 2019 | 10.33 | 10.52 | 10.13 | 10.51 | 4,620,729 | +0.16(+1.51%) |
Sep 10, 2019 | 9.967 | 10.41 | 9.967 | 10.36 | 9,158,535 | +0.30(+3.02%) |
Sep 09, 2019 | 9.800 | 10.08 | 9.771 | 10.05 | 4,778,165 | +0.24(+2.50%) |
Sep 06, 2019 | 9.546 | 9.947 | 9.546 | 9.810 | 4,933,805 | +0.23(+2.40%) |
Sep 05, 2019 | 9.570 | 9.648 | 9.261 | 9.580 | 7,036,977 | +0.38(+4.10%) |
Sep 04, 2019 | 8.816 | 9.097 | 8.710 | 9.203 | 5,764,054 | +0.40(+4.50%) |