Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.80 | 11.87 | 11.69 | 11.70 | 1,247,800 | -0.11(-0.93%) |
Nov 27, 2019 | 11.66 | 11.86 | 11.59 | 11.81 | 2,724,100 | +0.19(+1.64%) |
Nov 26, 2019 | 11.72 | 11.76 | 11.54 | 11.62 | 2,809,455 | -0.12(-1.02%) |
Nov 25, 2019 | 11.68 | 11.87 | 11.68 | 11.74 | 2,008,730 | +0.07(+0.60%) |
Nov 22, 2019 | 11.53 | 11.81 | 11.47 | 11.67 | 1,687,400 | +0.24(+2.10%) |
Nov 21, 2019 | 11.55 | 11.63 | 11.43 | 11.43 | 1,597,683 | -0.14(-1.21%) |
Nov 20, 2019 | 11.61 | 11.72 | 11.43 | 11.57 | 2,605,505 | -0.12(-1.03%) |
Nov 19, 2019 | 11.76 | 11.80 | 11.64 | 11.69 | 1,779,702 | -0.04(-0.34%) |
Nov 18, 2019 | 11.76 | 11.82 | 11.43 | 11.73 | 2,395,429 | -0.03(-0.26%) |
Nov 15, 2019 | 12.35 | 12.39 | 11.74 | 11.76 | 2,693,000 | -0.56(-4.55%) |
Nov 14, 2019 | 11.96 | 12.37 | 11.90 | 12.32 | 4,196,094 | +0.35(+2.92%) |
Nov 13, 2019 | 11.97 | 12.03 | 11.80 | 11.97 | 2,771,227 | -0.04(-0.33%) |
Nov 12, 2019 | 12.02 | 12.23 | 11.95 | 12.01 | 2,883,053 | -0.10(-0.83%) |
Nov 11, 2019 | 12.05 | 12.17 | 11.88 | 12.11 | 1,848,612 | -0.05(-0.41%) |
Nov 08, 2019 | 12.20 | 12.30 | 11.99 | 12.16 | 2,902,800 | +0.02(+0.16%) |
Nov 07, 2019 | 12.26 | 12.45 | 12.11 | 12.14 | 3,126,477 | +0.14(+1.17%) |
Nov 06, 2019 | 12.19 | 12.25 | 11.88 | 12.00 | 3,855,958 | -0.33(-2.68%) |
Nov 05, 2019 | 12.19 | 12.44 | 12.18 | 12.33 | 2,972,074 | +0.18(+1.48%) |
Nov 04, 2019 | 11.98 | 12.36 | 11.89 | 12.15 | 4,058,571 | +0.26(+2.19%) |
Nov 01, 2019 | 11.96 | 12.10 | 11.75 | 11.89 | 6,969,200 | -0.05(-0.42%) |
Oct 31, 2019 | 12.03 | 12.13 | 11.61 | 11.94 | 5,439,663 | -0.08(-0.67%) |
Oct 30, 2019 | 12.75 | 13.22 | 11.36 | 12.02 | 25,074,256 | +1.46(+13.83%) |
Oct 29, 2019 | 10.04 | 10.58 | 9.920 | 10.56 | 6,987,349 | +0.26(+2.52%) |
Oct 28, 2019 | 10.20 | 10.53 | 10.20 | 10.30 | 3,427,173 | +0.13(+1.28%) |
Oct 25, 2019 | 10.05 | 10.25 | 9.985 | 10.17 | 2,213,500 | +0.10(+0.99%) |
Oct 24, 2019 | 10.23 | 10.30 | 9.930 | 10.07 | 3,109,105 | -0.12(-1.18%) |
Oct 23, 2019 | 10.62 | 10.62 | 10.06 | 10.19 | 4,712,975 | -0.37(-3.50%) |
Oct 22, 2019 | 10.87 | 10.87 | 10.21 | 10.56 | 8,180,841 | -0.74(-6.55%) |
Oct 21, 2019 | 11.33 | 11.42 | 11.11 | 11.30 | 2,180,155 | +0.08(+0.67%) |
Oct 18, 2019 | 11.12 | 11.38 | 11.01 | 11.22 | 2,727,100 | +0.11(+0.94%) |
Oct 17, 2019 | 11.61 | 11.68 | 11.07 | 11.12 | 4,686,991 | -0.38(-3.30%) |
Oct 16, 2019 | 11.38 | 11.88 | 11.32 | 11.50 | 4,207,689 | +0.11(+0.92%) |
Oct 15, 2019 | 11.58 | 11.59 | 11.38 | 11.39 | 1,997,309 | -0.13(-1.13%) |
Oct 14, 2019 | 11.64 | 11.71 | 11.33 | 11.53 | 2,021,513 | -0.14(-1.24%) |
Oct 11, 2019 | 11.33 | 11.83 | 11.23 | 11.67 | 3,542,100 | +0.57(+5.14%) |
Oct 10, 2019 | 10.63 | 11.16 | 10.63 | 11.10 | 2,674,552 | +0.45(+4.23%) |
Oct 09, 2019 | 11.04 | 11.05 | 10.37 | 10.65 | 2,490,657 | -0.30(-2.74%) |
Oct 08, 2019 | 11.01 | 11.20 | 10.65 | 10.95 | 2,107,156 | -0.25(-2.23%) |
Oct 07, 2019 | 11.04 | 11.24 | 10.83 | 11.20 | 1,956,835 | +0.17(+1.59%) |
Oct 04, 2019 | 10.79 | 11.06 | 10.69 | 11.03 | 1,586,900 | +0.18(+1.61%) |
Oct 03, 2019 | 10.64 | 10.94 | 10.37 | 10.85 | 2,255,655 | +0.21(+1.93%) |
Oct 02, 2019 | 11.21 | 11.21 | 10.61 | 10.64 | 4,358,375 | -0.69(-6.05%) |
Oct 01, 2019 | 11.47 | 11.58 | 11.21 | 11.33 | 2,351,136 | -0.06(-0.53%) |
Sep 30, 2019 | 11.32 | 11.50 | 11.27 | 11.39 | 2,239,911 | +0.13(+1.20%) |
Sep 27, 2019 | 11.05 | 11.38 | 11.04 | 11.26 | 3,788,200 | +0.34(+3.07%) |
Sep 26, 2019 | 10.74 | 11.13 | 10.65 | 10.92 | 2,471,792 | -0.07(-0.64%) |
Sep 25, 2019 | 11.04 | 11.27 | 10.98 | 10.99 | 3,109,123 | +0.00(+0.00%) |
Sep 24, 2019 | 11.20 | 11.46 | 10.89 | 10.99 | 2,354,588 | -0.21(-1.87%) |
Sep 23, 2019 | 11.23 | 11.49 | 11.19 | 11.20 | 2,851,341 | -0.15(-1.32%) |
Sep 20, 2019 | 11.51 | 11.61 | 11.26 | 11.35 | 4,110,900 | -0.16(-1.39%) |
Sep 19, 2019 | 11.48 | 11.66 | 11.35 | 11.51 | 3,035,566 | +0.09(+0.79%) |
Sep 18, 2019 | 11.21 | 11.99 | 11.02 | 11.42 | 5,993,604 | -0.15(-1.30%) |
Sep 17, 2019 | 11.42 | 11.62 | 11.35 | 11.57 | 2,577,319 | +0.18(+1.58%) |
Sep 16, 2019 | 11.20 | 11.55 | 11.09 | 11.39 | 2,537,881 | +0.07(+0.62%) |
Sep 13, 2019 | 11.61 | 11.75 | 11.30 | 11.32 | 3,741,400 | -0.26(-2.25%) |
Sep 12, 2019 | 10.84 | 11.66 | 10.74 | 11.58 | 6,672,443 | +0.66(+6.04%) |
Sep 11, 2019 | 10.71 | 10.95 | 10.54 | 10.92 | 5,738,602 | +0.24(+2.25%) |
Sep 10, 2019 | 10.08 | 10.73 | 10.06 | 10.68 | 5,434,978 | +0.59(+5.85%) |
Sep 09, 2019 | 10.00 | 10.14 | 9.880 | 10.09 | 6,017,122 | +0.16(+1.61%) |
Sep 06, 2019 | 9.850 | 10.12 | 9.715 | 9.930 | 3,997,500 | +0.12(+1.22%) |
Sep 05, 2019 | 9.910 | 10.03 | 9.485 | 9.810 | 5,153,025 | +0.07(+0.72%) |
Sep 04, 2019 | 9.490 | 9.910 | 9.465 | 9.740 | 4,927,628 | +0.39(+4.17%) |