Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.86 | 10.93 | 10.64 | 10.80 | 680,000 | +0.04(+0.37%) |
Nov 27, 2019 | 10.50 | 10.84 | 10.30 | 10.76 | 1,373,200 | +0.36(+3.46%) |
Nov 26, 2019 | 10.39 | 10.55 | 10.11 | 10.40 | 1,421,405 | +0.05(+0.48%) |
Nov 25, 2019 | 9.920 | 10.35 | 9.880 | 10.35 | 1,361,783 | +0.54(+5.50%) |
Nov 22, 2019 | 9.750 | 9.880 | 9.610 | 9.810 | 668,800 | +0.13(+1.34%) |
Nov 21, 2019 | 9.720 | 9.810 | 9.490 | 9.680 | 1,009,783 | -0.02(-0.21%) |
Nov 20, 2019 | 9.600 | 9.960 | 9.580 | 9.700 | 1,305,614 | +0.02(+0.21%) |
Nov 19, 2019 | 9.410 | 10.05 | 9.410 | 9.680 | 1,790,605 | +0.34(+3.64%) |
Nov 18, 2019 | 9.440 | 9.500 | 9.190 | 9.340 | 1,071,745 | -0.07(-0.74%) |
Nov 15, 2019 | 9.530 | 9.530 | 9.360 | 9.410 | 817,900 | -0.04(-0.42%) |
Nov 14, 2019 | 9.700 | 9.710 | 9.330 | 9.450 | 707,366 | -0.24(-2.48%) |
Nov 13, 2019 | 9.560 | 9.890 | 9.450 | 9.690 | 701,124 | +0.07(+0.73%) |
Nov 12, 2019 | 9.760 | 9.950 | 9.550 | 9.620 | 964,519 | -0.16(-1.64%) |
Nov 11, 2019 | 9.740 | 9.910 | 9.650 | 9.780 | 651,609 | -0.07(-0.71%) |
Nov 08, 2019 | 9.300 | 10.05 | 9.250 | 9.850 | 1,237,000 | +0.51(+5.46%) |
Nov 07, 2019 | 9.870 | 10.59 | 9.250 | 9.340 | 2,191,132 | -0.12(-1.27%) |
Nov 06, 2019 | 9.450 | 9.570 | 9.400 | 9.460 | 1,553,608 | +0.00(+0.00%) |
Nov 05, 2019 | 9.170 | 9.490 | 9.070 | 9.460 | 833,140 | +0.29(+3.16%) |
Nov 04, 2019 | 9.600 | 9.620 | 9.150 | 9.170 | 1,363,777 | -0.28(-2.96%) |
Nov 01, 2019 | 9.140 | 9.590 | 9.060 | 9.450 | 1,090,700 | +0.40(+4.42%) |
Oct 31, 2019 | 9.200 | 9.300 | 8.880 | 9.050 | 838,730 | -0.20(-2.16%) |
Oct 30, 2019 | 9.350 | 9.410 | 9.090 | 9.250 | 1,060,123 | -0.09(-0.96%) |
Oct 29, 2019 | 9.350 | 9.540 | 9.270 | 9.340 | 1,083,917 | +0.02(+0.21%) |
Oct 28, 2019 | 9.000 | 9.410 | 8.970 | 9.320 | 838,619 | +0.36(+4.02%) |
Oct 25, 2019 | 8.630 | 9.000 | 8.580 | 8.960 | 834,400 | +0.29(+3.34%) |
Oct 24, 2019 | 8.730 | 8.740 | 8.440 | 8.670 | 1,069,558 | -0.02(-0.23%) |
Oct 23, 2019 | 8.610 | 8.780 | 8.490 | 8.690 | 950,479 | +0.06(+0.70%) |
Oct 22, 2019 | 8.560 | 8.690 | 8.460 | 8.630 | 693,785 | +0.16(+1.89%) |
Oct 21, 2019 | 8.350 | 8.500 | 8.310 | 8.470 | 647,861 | +0.16(+1.86%) |
Oct 18, 2019 | 8.540 | 8.660 | 8.275 | 8.315 | 847,600 | -0.32(-3.65%) |
Oct 17, 2019 | 8.380 | 8.660 | 8.320 | 8.630 | 1,034,300 | +0.29(+3.48%) |
Oct 16, 2019 | 8.430 | 8.690 | 8.310 | 8.340 | 1,208,554 | -0.06(-0.71%) |
Oct 15, 2019 | 8.050 | 8.450 | 7.940 | 8.400 | 3,647,706 | +0.37(+4.61%) |
Oct 14, 2019 | 8.060 | 8.300 | 8.010 | 8.030 | 1,388,320 | -0.17(-2.07%) |
Oct 11, 2019 | 8.160 | 8.360 | 8.095 | 8.200 | 2,277,500 | +0.15(+1.86%) |
Oct 10, 2019 | 8.160 | 8.330 | 7.700 | 8.050 | 1,952,156 | -0.07(-0.86%) |
Oct 09, 2019 | 8.390 | 8.400 | 8.000 | 8.120 | 828,612 | -0.16(-1.93%) |
Oct 08, 2019 | 8.510 | 8.570 | 8.280 | 8.280 | 991,746 | -0.31(-3.61%) |
Oct 07, 2019 | 8.550 | 8.810 | 8.530 | 8.590 | 957,446 | +0.06(+0.70%) |
Oct 04, 2019 | 8.630 | 8.700 | 8.230 | 8.530 | 1,102,700 | -0.09(-1.04%) |
Oct 03, 2019 | 8.620 | 8.720 | 8.380 | 8.620 | 899,532 | -0.03(-0.35%) |
Oct 02, 2019 | 8.550 | 8.830 | 8.310 | 8.650 | 1,332,003 | +0.03(+0.35%) |
Oct 01, 2019 | 9.080 | 9.260 | 8.550 | 8.620 | 1,235,520 | -0.43(-4.75%) |
Sep 30, 2019 | 9.210 | 9.260 | 8.945 | 9.050 | 1,020,692 | -0.14(-1.52%) |
Sep 27, 2019 | 9.440 | 9.610 | 9.110 | 9.190 | 1,296,300 | -0.25(-2.65%) |
Sep 26, 2019 | 10.08 | 10.09 | 9.430 | 9.440 | 1,370,887 | -0.66(-6.53%) |
Sep 25, 2019 | 10.13 | 10.29 | 9.870 | 10.10 | 920,062 | -0.03(-0.30%) |
Sep 24, 2019 | 10.73 | 10.80 | 10.07 | 10.13 | 1,668,368 | -0.59(-5.50%) |
Sep 23, 2019 | 10.66 | 10.84 | 10.61 | 10.72 | 774,489 | +0.06(+0.56%) |
Sep 20, 2019 | 10.60 | 10.97 | 10.50 | 10.66 | 2,179,000 | +0.03(+0.28%) |
Sep 19, 2019 | 10.82 | 10.90 | 10.58 | 10.63 | 717,854 | -0.14(-1.30%) |
Sep 18, 2019 | 11.11 | 11.12 | 10.64 | 10.77 | 834,229 | -0.39(-3.49%) |
Sep 17, 2019 | 11.30 | 11.39 | 11.09 | 11.16 | 759,638 | -0.14(-1.24%) |
Sep 16, 2019 | 10.73 | 11.32 | 10.68 | 11.30 | 807,077 | +0.45(+4.15%) |
Sep 13, 2019 | 11.11 | 11.25 | 10.84 | 10.85 | 789,200 | -0.26(-2.34%) |
Sep 12, 2019 | 11.26 | 11.30 | 10.97 | 11.11 | 817,484 | -0.14(-1.24%) |
Sep 11, 2019 | 10.73 | 11.27 | 10.68 | 11.25 | 1,032,043 | +0.52(+4.85%) |
Sep 10, 2019 | 10.30 | 10.73 | 10.21 | 10.73 | 932,272 | +0.34(+3.27%) |
Sep 09, 2019 | 10.60 | 10.64 | 10.26 | 10.39 | 894,705 | -0.23(-2.17%) |
Sep 06, 2019 | 10.80 | 10.98 | 10.61 | 10.62 | 771,900 | -0.25(-2.30%) |
Sep 05, 2019 | 10.59 | 10.97 | 10.43 | 10.87 | 976,606 | +0.41(+3.92%) |
Sep 04, 2019 | 10.55 | 10.56 | 10.13 | 10.46 | 1,180,671 | -0.01(-0.10%) |