Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.22 | 14.32 | 13.90 | 13.96 | 274,111 | -0.27(-1.89%) |
Nov 27, 2019 | 13.75 | 14.42 | 13.73 | 14.23 | 938,490 | +0.49(+3.56%) |
Nov 26, 2019 | 13.31 | 13.78 | 13.31 | 13.74 | 364,127 | +0.00(+0.03%) |
Nov 25, 2019 | 13.29 | 13.74 | 13.16 | 13.74 | 619,581 | +0.50(+3.80%) |
Nov 22, 2019 | 12.92 | 13.26 | 12.92 | 13.23 | 317,872 | +0.29(+2.21%) |
Nov 21, 2019 | 13.15 | 13.18 | 12.81 | 12.95 | 349,614 | -0.11(-0.86%) |
Nov 20, 2019 | 12.97 | 13.35 | 12.89 | 13.06 | 698,045 | +0.18(+1.41%) |
Nov 19, 2019 | 13.22 | 13.22 | 12.71 | 12.88 | 427,044 | -0.34(-2.56%) |
Nov 18, 2019 | 12.66 | 13.23 | 12.66 | 13.22 | 639,462 | +0.58(+4.59%) |
Nov 15, 2019 | 12.69 | 12.75 | 12.42 | 12.64 | 636,206 | +0.03(+0.28%) |
Nov 14, 2019 | 12.84 | 12.84 | 12.51 | 12.60 | 322,478 | -0.21(-1.62%) |
Nov 13, 2019 | 12.95 | 13.03 | 12.73 | 12.81 | 307,747 | -0.11(-0.87%) |
Nov 12, 2019 | 12.67 | 12.98 | 12.60 | 12.92 | 380,810 | +0.19(+1.53%) |
Nov 11, 2019 | 12.76 | 12.82 | 12.58 | 12.73 | 480,628 | -0.06(-0.51%) |
Nov 08, 2019 | 12.95 | 13.03 | 12.73 | 12.79 | 355,859 | -0.16(-1.24%) |
Nov 07, 2019 | 12.97 | 12.99 | 12.66 | 12.95 | 421,518 | +0.01(+0.10%) |
Nov 06, 2019 | 13.21 | 13.37 | 12.82 | 12.94 | 554,953 | -0.24(-1.84%) |
Nov 05, 2019 | 12.49 | 13.20 | 12.48 | 13.18 | 871,961 | +0.62(+4.97%) |
Nov 04, 2019 | 12.97 | 13.03 | 12.50 | 12.56 | 1,220,468 | -0.43(-3.33%) |
Nov 01, 2019 | 11.26 | 13.26 | 11.12 | 12.99 | 3,796,222 | +2.93(+29.09%) |
Oct 31, 2019 | 10.18 | 10.22 | 10.01 | 10.06 | 505,555 | -0.10(-1.02%) |
Oct 30, 2019 | 10.18 | 10.23 | 9.968 | 10.17 | 232,124 | -0.07(-0.68%) |
Oct 29, 2019 | 10.27 | 10.30 | 10.12 | 10.24 | 321,164 | +0.03(+0.34%) |
Oct 28, 2019 | 10.61 | 10.64 | 10.19 | 10.20 | 205,189 | -0.37(-3.52%) |
Oct 25, 2019 | 10.43 | 10.58 | 10.43 | 10.57 | 168,461 | +0.14(+1.33%) |
Oct 24, 2019 | 10.44 | 10.49 | 10.35 | 10.44 | 229,620 | -0.01(-0.08%) |
Oct 23, 2019 | 10.44 | 10.48 | 10.18 | 10.44 | 336,167 | +0.00(+0.00%) |
Oct 22, 2019 | 10.31 | 10.46 | 10.17 | 10.44 | 325,119 | +0.07(+0.67%) |
Oct 21, 2019 | 10.41 | 10.56 | 10.31 | 10.38 | 246,797 | +0.09(+0.84%) |
Oct 18, 2019 | 10.22 | 10.41 | 10.22 | 10.29 | 215,109 | +0.04(+0.42%) |
Oct 17, 2019 | 10.28 | 10.42 | 10.18 | 10.25 | 232,851 | +0.01(+0.13%) |
Oct 16, 2019 | 10.01 | 10.28 | 9.986 | 10.23 | 361,982 | +0.22(+2.21%) |
Oct 15, 2019 | 9.899 | 10.04 | 9.804 | 10.01 | 298,710 | +0.10(+1.05%) |
Oct 14, 2019 | 9.994 | 10.12 | 9.782 | 9.908 | 321,204 | -0.16(-1.63%) |
Oct 11, 2019 | 9.882 | 10.17 | 9.882 | 10.07 | 409,896 | +0.30(+3.10%) |
Oct 10, 2019 | 9.691 | 9.795 | 9.544 | 9.769 | 329,395 | +0.12(+1.26%) |
Oct 09, 2019 | 10.03 | 10.07 | 9.631 | 9.648 | 351,308 | -0.33(-3.30%) |
Oct 08, 2019 | 9.665 | 10.06 | 9.648 | 9.977 | 494,074 | +0.25(+2.58%) |
Oct 07, 2019 | 9.735 | 9.865 | 9.691 | 9.726 | 396,441 | -0.01(-0.09%) |
Oct 04, 2019 | 9.440 | 9.752 | 9.371 | 9.735 | 332,882 | +0.29(+3.12%) |
Oct 03, 2019 | 9.544 | 9.579 | 9.345 | 9.440 | 273,447 | -0.10(-1.00%) |
Oct 02, 2019 | 9.553 | 9.579 | 9.432 | 9.535 | 386,247 | -0.04(-0.45%) |
Oct 01, 2019 | 9.509 | 9.631 | 9.475 | 9.579 | 300,733 | +0.09(+0.91%) |
Sep 30, 2019 | 9.457 | 9.544 | 9.310 | 9.492 | 226,235 | +0.03(+0.27%) |
Sep 27, 2019 | 9.423 | 9.605 | 9.293 | 9.466 | 374,795 | +0.02(+0.18%) |
Sep 26, 2019 | 9.579 | 9.622 | 9.332 | 9.449 | 330,135 | -0.15(-1.53%) |
Sep 25, 2019 | 9.761 | 9.847 | 9.596 | 9.596 | 326,239 | -0.16(-1.60%) |
Sep 24, 2019 | 9.778 | 9.847 | 9.622 | 9.752 | 396,470 | -0.02(-0.18%) |
Sep 23, 2019 | 9.735 | 9.934 | 9.735 | 9.769 | 336,039 | -0.04(-0.44%) |
Sep 20, 2019 | 9.622 | 9.821 | 9.605 | 9.813 | 911,934 | +0.20(+2.07%) |
Sep 19, 2019 | 9.709 | 9.743 | 9.561 | 9.613 | 374,302 | -0.10(-0.98%) |
Sep 18, 2019 | 9.960 | 10.00 | 9.579 | 9.709 | 474,314 | -0.23(-2.35%) |
Sep 17, 2019 | 10.18 | 10.19 | 9.899 | 9.943 | 359,440 | -0.20(-1.96%) |
Sep 16, 2019 | 10.12 | 10.35 | 10.03 | 10.14 | 628,530 | +0.03(+0.26%) |
Sep 13, 2019 | 10.26 | 10.41 | 10.06 | 10.12 | 429,063 | -0.11(-1.10%) |
Sep 12, 2019 | 10.12 | 10.31 | 10.05 | 10.23 | 445,460 | +0.12(+1.20%) |
Sep 11, 2019 | 9.761 | 10.18 | 9.700 | 10.11 | 492,332 | +0.33(+3.37%) |
Sep 10, 2019 | 9.631 | 9.795 | 9.544 | 9.778 | 450,020 | +0.16(+1.62%) |
Sep 09, 2019 | 9.336 | 9.665 | 9.224 | 9.622 | 487,800 | +0.33(+3.54%) |
Sep 06, 2019 | 9.198 | 9.397 | 9.111 | 9.293 | 529,633 | +0.12(+1.32%) |
Sep 05, 2019 | 9.042 | 9.293 | 8.955 | 9.172 | 595,505 | +0.26(+2.92%) |
Sep 04, 2019 | 8.704 | 8.973 | 8.704 | 8.912 | 398,445 | +0.21(+2.39%) |