Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.10 | 10.30 | 10.00 | 10.20 | 63,070 | +0.00(+0.00%) |
Nov 27, 2019 | 9.974 | 10.20 | 9.939 | 10.20 | 82,410 | +0.10(+0.99%) |
Nov 26, 2019 | 10.10 | 10.20 | 9.755 | 10.10 | 150,836 | -0.20(-1.94%) |
Nov 25, 2019 | 10.20 | 10.50 | 10.00 | 10.30 | 157,488 | +0.10(+0.98%) |
Nov 22, 2019 | 9.702 | 10.35 | 9.600 | 10.20 | 91,500 | +0.40(+4.08%) |
Nov 21, 2019 | 9.600 | 9.800 | 9.200 | 9.800 | 149,467 | +0.42(+4.49%) |
Nov 20, 2019 | 9.677 | 9.700 | 9.375 | 9.379 | 201,573 | -0.41(-4.21%) |
Nov 19, 2019 | 10.00 | 10.10 | 9.575 | 9.791 | 208,667 | -0.11(-1.07%) |
Nov 18, 2019 | 10.10 | 10.20 | 9.799 | 9.897 | 212,934 | -0.20(-2.01%) |
Nov 15, 2019 | 9.900 | 10.30 | 9.838 | 10.10 | 259,170 | -0.10(-0.98%) |
Nov 14, 2019 | 10.20 | 10.40 | 9.900 | 10.20 | 161,736 | +0.00(+0.00%) |
Nov 13, 2019 | 10.30 | 10.45 | 10.00 | 10.20 | 229,316 | +0.00(+0.00%) |
Nov 12, 2019 | 10.60 | 10.70 | 9.900 | 10.20 | 298,518 | +0.10(+0.99%) |
Nov 11, 2019 | 11.20 | 11.20 | 10.10 | 10.10 | 259,403 | -0.40(-3.81%) |
Nov 08, 2019 | 10.50 | 10.90 | 10.30 | 10.50 | 138,830 | -0.20(-1.87%) |
Nov 07, 2019 | 10.80 | 11.40 | 10.30 | 10.70 | 260,069 | -0.20(-1.83%) |
Nov 06, 2019 | 10.10 | 10.90 | 9.700 | 10.90 | 490,230 | -0.80(-6.84%) |
Nov 05, 2019 | 12.00 | 12.50 | 11.40 | 11.70 | 160,643 | -0.40(-3.31%) |
Nov 04, 2019 | 11.30 | 12.40 | 11.20 | 12.10 | 239,018 | +1.00(+9.01%) |
Nov 01, 2019 | 10.90 | 11.20 | 10.70 | 11.10 | 102,000 | +0.30(+2.78%) |
Oct 31, 2019 | 10.60 | 10.80 | 10.20 | 10.80 | 134,140 | +0.20(+1.89%) |
Oct 30, 2019 | 11.00 | 11.20 | 10.40 | 10.60 | 134,276 | -0.40(-3.64%) |
Oct 29, 2019 | 10.70 | 11.40 | 10.60 | 11.00 | 81,860 | +0.30(+2.80%) |
Oct 28, 2019 | 11.30 | 11.30 | 10.70 | 10.70 | 146,343 | -0.60(-5.31%) |
Oct 25, 2019 | 11.40 | 11.60 | 11.10 | 11.30 | 68,110 | -0.20(-1.74%) |
Oct 24, 2019 | 11.70 | 12.00 | 11.30 | 11.50 | 143,123 | -0.20(-1.71%) |
Oct 23, 2019 | 10.90 | 11.70 | 10.70 | 11.70 | 175,684 | +0.70(+6.36%) |
Oct 22, 2019 | 10.30 | 11.40 | 10.20 | 11.00 | 267,705 | +0.70(+6.80%) |
Oct 21, 2019 | 10.30 | 10.45 | 9.951 | 10.30 | 2,379,930 | +0.00(+0.00%) |
Oct 18, 2019 | 10.30 | 10.62 | 10.05 | 10.30 | 231,250 | -0.10(-0.96%) |
Oct 17, 2019 | 11.00 | 11.20 | 10.40 | 10.40 | 396,635 | -0.70(-6.31%) |
Oct 16, 2019 | 11.40 | 11.50 | 11.00 | 11.10 | 172,925 | -0.20(-1.77%) |
Oct 15, 2019 | 12.00 | 12.00 | 11.20 | 11.30 | 160,691 | -0.60(-5.04%) |
Oct 14, 2019 | 11.60 | 11.90 | 11.10 | 11.90 | 147,359 | +0.40(+3.48%) |
Oct 11, 2019 | 11.50 | 12.00 | 11.40 | 11.50 | 440,620 | +0.20(+1.77%) |
Oct 10, 2019 | 11.30 | 11.60 | 11.10 | 11.30 | 233,978 | +0.10(+0.89%) |
Oct 09, 2019 | 10.80 | 11.50 | 10.50 | 11.20 | 403,946 | +0.60(+5.66%) |
Oct 08, 2019 | 11.20 | 11.40 | 10.30 | 10.60 | 188,104 | -0.50(-4.50%) |
Oct 07, 2019 | 11.10 | 11.50 | 10.90 | 11.10 | 104,043 | -0.20(-1.77%) |
Oct 04, 2019 | 11.70 | 11.80 | 10.90 | 11.30 | 194,500 | -0.10(-0.88%) |
Oct 03, 2019 | 11.80 | 11.90 | 11.20 | 11.40 | 132,676 | -0.30(-2.56%) |
Oct 02, 2019 | 11.90 | 12.10 | 11.37 | 11.70 | 200,692 | +0.00(+0.00%) |
Oct 01, 2019 | 12.70 | 12.70 | 11.65 | 11.70 | 205,437 | -0.80(-6.40%) |
Sep 30, 2019 | 12.60 | 12.90 | 12.20 | 12.50 | 219,795 | -0.30(-2.34%) |
Sep 27, 2019 | 13.10 | 13.40 | 12.50 | 12.80 | 177,630 | -0.50(-3.76%) |
Sep 26, 2019 | 13.80 | 13.80 | 13.15 | 13.30 | 163,183 | -0.40(-2.92%) |
Sep 25, 2019 | 13.50 | 14.00 | 13.30 | 13.70 | 178,341 | -0.10(-0.72%) |
Sep 24, 2019 | 14.30 | 14.60 | 13.60 | 13.80 | 120,213 | -0.60(-4.17%) |
Sep 23, 2019 | 14.50 | 14.90 | 14.30 | 14.40 | 82,107 | -0.20(-1.37%) |
Sep 20, 2019 | 15.20 | 15.30 | 14.50 | 14.60 | 107,460 | -0.50(-3.31%) |
Sep 19, 2019 | 15.20 | 15.49 | 14.80 | 15.10 | 79,557 | -0.10(-0.66%) |
Sep 18, 2019 | 15.50 | 15.70 | 15.10 | 15.20 | 150,892 | -0.50(-3.18%) |
Sep 17, 2019 | 15.40 | 15.70 | 14.50 | 15.70 | 304,774 | +0.30(+1.95%) |
Sep 16, 2019 | 16.00 | 16.10 | 15.25 | 15.40 | 370,869 | +1.10(+7.69%) |
Sep 13, 2019 | 14.70 | 14.70 | 14.00 | 14.30 | 131,480 | -0.20(-1.38%) |
Sep 12, 2019 | 14.90 | 15.20 | 14.30 | 14.50 | 98,037 | -0.70(-4.61%) |
Sep 11, 2019 | 15.70 | 15.80 | 14.50 | 15.20 | 228,064 | -0.20(-1.30%) |
Sep 10, 2019 | 15.50 | 16.20 | 15.00 | 15.40 | 284,409 | +0.40(+2.67%) |
Sep 09, 2019 | 13.70 | 15.10 | 13.50 | 15.00 | 311,017 | +1.70(+12.78%) |
Sep 06, 2019 | 13.20 | 13.70 | 13.20 | 13.30 | 89,840 | -0.30(-2.21%) |
Sep 05, 2019 | 13.60 | 14.05 | 13.50 | 13.60 | 103,852 | +0.20(+1.49%) |
Sep 04, 2019 | 13.50 | 13.95 | 13.40 | 13.40 | 177,902 | +0.20(+1.52%) |