Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.99 | 12.03 | 11.85 | 11.87 | 952,500 | -0.24(-1.94%) |
Nov 27, 2019 | 12.01 | 12.13 | 11.93 | 12.11 | 2,522,200 | +0.17(+1.38%) |
Nov 26, 2019 | 12.02 | 12.06 | 11.89 | 11.94 | 5,232,186 | -0.10(-0.79%) |
Nov 25, 2019 | 11.83 | 12.05 | 11.77 | 12.04 | 3,116,907 | +0.26(+2.16%) |
Nov 22, 2019 | 11.74 | 11.85 | 11.67 | 11.78 | 2,150,300 | +0.07(+0.60%) |
Nov 21, 2019 | 11.78 | 11.79 | 11.59 | 11.71 | 2,452,295 | -0.11(-0.93%) |
Nov 20, 2019 | 11.87 | 11.93 | 11.66 | 11.82 | 3,163,606 | -0.12(-1.01%) |
Nov 19, 2019 | 12.11 | 12.11 | 11.86 | 11.94 | 3,443,013 | -0.04(-0.33%) |
Nov 18, 2019 | 12.15 | 12.15 | 11.94 | 11.98 | 3,109,575 | -0.20(-1.64%) |
Nov 15, 2019 | 12.07 | 12.24 | 11.98 | 12.18 | 3,389,900 | +0.24(+2.01%) |
Nov 14, 2019 | 12.22 | 12.30 | 11.88 | 11.94 | 5,658,918 | -0.40(-3.24%) |
Nov 13, 2019 | 11.83 | 12.38 | 11.71 | 12.34 | 6,400,597 | +0.40(+3.35%) |
Nov 12, 2019 | 11.80 | 12.16 | 11.76 | 11.94 | 4,487,061 | +0.11(+0.93%) |
Nov 11, 2019 | 11.74 | 11.96 | 11.50 | 11.83 | 6,174,329 | -0.01(-0.08%) |
Nov 08, 2019 | 11.77 | 11.85 | 11.68 | 11.84 | 2,767,800 | +0.01(+0.08%) |
Nov 07, 2019 | 11.86 | 11.97 | 11.72 | 11.83 | 3,089,326 | +0.12(+1.02%) |
Nov 06, 2019 | 11.83 | 11.95 | 11.60 | 11.71 | 5,532,941 | -0.08(-0.68%) |
Nov 05, 2019 | 12.14 | 12.27 | 11.21 | 11.79 | 10,806,862 | -0.37(-3.04%) |
Nov 04, 2019 | 12.30 | 12.38 | 12.04 | 12.16 | 5,982,241 | -0.09(-0.73%) |
Nov 01, 2019 | 11.82 | 12.26 | 11.76 | 12.25 | 6,163,900 | +0.50(+4.26%) |
Oct 31, 2019 | 11.89 | 11.89 | 11.55 | 11.75 | 5,744,255 | -0.16(-1.34%) |
Oct 30, 2019 | 11.74 | 11.98 | 11.66 | 11.91 | 6,681,037 | +0.09(+0.76%) |
Oct 29, 2019 | 11.66 | 12.00 | 11.66 | 11.82 | 10,295,576 | +0.09(+0.77%) |
Oct 28, 2019 | 11.76 | 11.98 | 11.49 | 11.73 | 8,036,609 | +0.12(+1.03%) |
Oct 25, 2019 | 10.50 | 11.65 | 10.22 | 11.61 | 15,271,800 | +1.22(+11.74%) |
Oct 24, 2019 | 10.31 | 10.47 | 10.21 | 10.39 | 9,920,491 | +0.14(+1.37%) |
Oct 23, 2019 | 10.48 | 10.51 | 10.14 | 10.25 | 11,567,790 | -0.21(-2.01%) |
Oct 22, 2019 | 10.41 | 10.66 | 10.32 | 10.46 | 5,210,874 | +0.03(+0.29%) |
Oct 21, 2019 | 10.06 | 10.57 | 10.01 | 10.43 | 6,121,740 | +0.46(+4.61%) |
Oct 18, 2019 | 10.11 | 10.16 | 9.890 | 9.970 | 2,696,700 | -0.15(-1.48%) |
Oct 17, 2019 | 10.18 | 10.23 | 10.01 | 10.12 | 2,903,105 | -0.05(-0.49%) |
Oct 16, 2019 | 10.03 | 10.23 | 10.01 | 10.17 | 5,966,938 | +0.15(+1.50%) |
Oct 15, 2019 | 9.770 | 10.11 | 9.770 | 10.02 | 4,230,739 | +0.23(+2.35%) |
Oct 14, 2019 | 9.830 | 9.870 | 9.730 | 9.790 | 1,757,868 | -0.03(-0.31%) |
Oct 11, 2019 | 9.740 | 10.10 | 9.650 | 9.820 | 6,480,400 | +0.21(+2.19%) |
Oct 10, 2019 | 9.590 | 9.830 | 9.530 | 9.610 | 3,872,726 | +0.07(+0.73%) |
Oct 09, 2019 | 9.440 | 9.575 | 9.350 | 9.540 | 5,256,218 | +0.19(+2.03%) |
Oct 08, 2019 | 9.840 | 9.900 | 9.330 | 9.350 | 6,727,077 | -0.61(-6.12%) |
Oct 07, 2019 | 9.860 | 10.12 | 9.860 | 9.960 | 3,411,687 | +0.01(+0.10%) |
Oct 04, 2019 | 9.970 | 9.980 | 9.800 | 9.950 | 5,662,800 | +0.07(+0.71%) |
Oct 03, 2019 | 10.07 | 10.11 | 9.740 | 9.880 | 4,824,674 | -0.20(-1.98%) |
Oct 02, 2019 | 10.21 | 10.24 | 10.00 | 10.08 | 7,795,029 | -0.26(-2.51%) |
Oct 01, 2019 | 10.57 | 10.66 | 10.26 | 10.34 | 3,687,571 | -0.12(-1.19%) |
Sep 30, 2019 | 10.44 | 10.52 | 10.37 | 10.46 | 3,590,595 | +0.08(+0.82%) |
Sep 27, 2019 | 10.48 | 10.56 | 10.33 | 10.38 | 2,709,600 | -0.12(-1.14%) |
Sep 26, 2019 | 10.53 | 10.55 | 10.41 | 10.50 | 3,239,681 | -0.02(-0.19%) |
Sep 25, 2019 | 10.22 | 10.59 | 10.22 | 10.52 | 3,651,376 | +0.29(+2.89%) |
Sep 24, 2019 | 10.65 | 10.80 | 10.21 | 10.22 | 4,873,116 | -0.29(-2.80%) |
Sep 23, 2019 | 10.43 | 10.58 | 10.37 | 10.52 | 2,472,402 | +0.04(+0.38%) |
Sep 20, 2019 | 10.69 | 10.74 | 10.45 | 10.48 | 2,593,300 | -0.19(-1.78%) |
Sep 19, 2019 | 10.72 | 10.77 | 10.61 | 10.67 | 2,481,936 | -0.03(-0.28%) |
Sep 18, 2019 | 10.72 | 10.86 | 10.54 | 10.70 | 2,756,990 | -0.03(-0.28%) |
Sep 17, 2019 | 10.63 | 10.80 | 10.59 | 10.73 | 3,810,083 | -0.07(-0.65%) |
Sep 16, 2019 | 10.77 | 10.93 | 10.72 | 10.80 | 1,767,615 | -0.06(-0.55%) |
Sep 13, 2019 | 10.98 | 11.02 | 10.84 | 10.86 | 2,124,000 | +0.41(+3.92%) |
Sep 12, 2019 | 10.77 | 11.07 | 10.58 | 10.45 | 4,727,332 | -0.34(-3.15%) |
Sep 11, 2019 | 10.84 | 10.89 | 10.65 | 10.79 | 3,419,706 | -0.05(-0.46%) |
Sep 10, 2019 | 10.53 | 10.88 | 10.46 | 10.84 | 3,619,276 | +0.29(+2.75%) |
Sep 09, 2019 | 10.25 | 10.60 | 10.21 | 10.55 | 4,091,758 | +0.32(+3.13%) |
Sep 06, 2019 | 10.42 | 10.45 | 10.21 | 10.23 | 5,818,000 | -0.15(-1.45%) |
Sep 05, 2019 | 10.00 | 10.40 | 9.960 | 10.38 | 4,086,144 | +0.57(+5.81%) |
Sep 04, 2019 | 9.620 | 9.830 | 9.560 | 9.810 | 4,850,701 | +0.30(+3.15%) |