Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.28 | 10.46 | 10.13 | 10.29 | 1,095,387 | +0.02(+0.19%) |
Nov 27, 2019 | 10.36 | 10.51 | 10.03 | 10.27 | 1,311,456 | -0.14(-1.39%) |
Nov 26, 2019 | 10.36 | 10.45 | 10.03 | 10.41 | 1,225,860 | +0.02(+0.19%) |
Nov 25, 2019 | 10.43 | 10.55 | 10.29 | 10.39 | 359,847 | -0.12(-1.10%) |
Nov 22, 2019 | 10.40 | 10.51 | 10.32 | 10.51 | 231,628 | +0.11(+1.02%) |
Nov 21, 2019 | 10.58 | 10.61 | 10.34 | 10.40 | 195,820 | -0.20(-1.91%) |
Nov 20, 2019 | 10.37 | 10.61 | 10.35 | 10.60 | 285,104 | +0.13(+1.29%) |
Nov 19, 2019 | 10.47 | 10.60 | 10.41 | 10.47 | 280,862 | +0.00(+0.00%) |
Nov 18, 2019 | 10.56 | 10.64 | 10.32 | 10.47 | 980,738 | -0.13(-1.27%) |
Nov 15, 2019 | 10.66 | 10.70 | 10.55 | 10.60 | 758,369 | +0.32(+3.09%) |
Nov 14, 2019 | 10.33 | 10.50 | 10.20 | 10.29 | 1,242,420 | -0.19(-1.84%) |
Nov 13, 2019 | 10.41 | 10.54 | 10.09 | 10.48 | 684,798 | +0.07(+0.65%) |
Nov 12, 2019 | 10.33 | 10.62 | 10.24 | 10.41 | 2,283,750 | -0.49(-4.51%) |
Nov 11, 2019 | 10.65 | 10.91 | 10.63 | 10.90 | 956,227 | +0.07(+0.62%) |
Nov 08, 2019 | 10.83 | 10.96 | 10.82 | 10.84 | 849,962 | -0.21(-1.92%) |
Nov 07, 2019 | 10.76 | 11.13 | 10.75 | 11.05 | 785,624 | +0.25(+2.32%) |
Nov 06, 2019 | 10.75 | 10.93 | 10.63 | 10.80 | 1,034,780 | -0.05(-0.44%) |
Nov 05, 2019 | 10.91 | 11.01 | 10.75 | 10.85 | 775,632 | -0.12(-1.06%) |
Nov 04, 2019 | 11.06 | 11.09 | 10.86 | 10.96 | 597,855 | -0.13(-1.22%) |
Nov 01, 2019 | 10.90 | 11.13 | 10.90 | 11.10 | 274,780 | +0.23(+2.13%) |
Oct 31, 2019 | 10.81 | 10.87 | 10.59 | 10.86 | 540,861 | -0.03(-0.27%) |
Oct 30, 2019 | 11.07 | 11.07 | 10.64 | 10.89 | 615,116 | -0.20(-1.82%) |
Oct 29, 2019 | 11.15 | 11.15 | 10.98 | 11.10 | 352,935 | -0.12(-1.03%) |
Oct 28, 2019 | 11.22 | 11.29 | 11.15 | 11.21 | 294,343 | -0.02(-0.17%) |
Oct 25, 2019 | 11.17 | 11.34 | 11.17 | 11.23 | 240,653 | +0.04(+0.34%) |
Oct 24, 2019 | 11.17 | 11.38 | 11.08 | 11.19 | 328,341 | +0.14(+1.31%) |
Oct 23, 2019 | 10.89 | 11.07 | 10.89 | 11.05 | 276,033 | +0.05(+0.44%) |
Oct 22, 2019 | 11.10 | 11.15 | 10.88 | 11.00 | 769,234 | -0.03(-0.26%) |
Oct 21, 2019 | 11.15 | 11.25 | 10.60 | 11.03 | 1,437,972 | -0.51(-4.43%) |
Oct 18, 2019 | 11.52 | 11.67 | 11.49 | 11.54 | 279,655 | -0.03(-0.25%) |
Oct 17, 2019 | 11.62 | 11.72 | 11.55 | 11.57 | 568,823 | +0.28(+2.48%) |
Oct 16, 2019 | 11.05 | 11.30 | 10.99 | 11.29 | 166,117 | +0.17(+1.56%) |
Oct 15, 2019 | 11.17 | 11.22 | 11.00 | 11.12 | 281,957 | +0.00(+0.00%) |
Oct 14, 2019 | 11.04 | 11.19 | 11.04 | 11.12 | 211,527 | +0.03(+0.26%) |
Oct 11, 2019 | 11.10 | 11.29 | 11.08 | 11.09 | 441,474 | +0.11(+0.97%) |
Oct 10, 2019 | 10.88 | 11.06 | 10.73 | 10.98 | 599,455 | +0.13(+1.24%) |
Oct 09, 2019 | 10.74 | 11.09 | 10.74 | 10.85 | 572,878 | +0.17(+1.63%) |
Oct 08, 2019 | 10.82 | 10.93 | 10.66 | 10.67 | 812,407 | -0.30(-2.72%) |
Oct 07, 2019 | 11.14 | 11.14 | 10.88 | 10.97 | 414,173 | -0.18(-1.64%) |
Oct 04, 2019 | 10.72 | 11.16 | 10.69 | 11.15 | 1,017,486 | +0.28(+2.57%) |
Oct 03, 2019 | 10.60 | 10.87 | 10.45 | 10.87 | 999,737 | +0.26(+2.45%) |
Oct 02, 2019 | 10.60 | 10.68 | 10.48 | 10.61 | 616,251 | -0.13(-1.17%) |
Oct 01, 2019 | 10.63 | 10.75 | 10.42 | 10.74 | 950,169 | +0.04(+0.36%) |
Sep 30, 2019 | 11.23 | 11.23 | 10.36 | 10.70 | 1,648,287 | -0.68(-6.01%) |
Sep 27, 2019 | 11.38 | 11.57 | 11.15 | 11.39 | 7,639,602 | +2.70(+31.08%) |
Sep 26, 2019 | 8.445 | 8.715 | 8.445 | 8.686 | 552,676 | +0.28(+3.33%) |
Sep 25, 2019 | 8.426 | 8.484 | 8.320 | 8.406 | 371,289 | -0.04(-0.46%) |
Sep 24, 2019 | 8.570 | 8.580 | 8.426 | 8.445 | 94,827 | -0.09(-1.02%) |
Sep 23, 2019 | 8.522 | 8.754 | 8.517 | 8.532 | 102,729 | -0.07(-0.78%) |
Sep 20, 2019 | 8.888 | 8.927 | 8.570 | 8.599 | 391,580 | -0.26(-2.94%) |
Sep 19, 2019 | 8.860 | 8.966 | 8.826 | 8.860 | 58,049 | -0.05(-0.54%) |
Sep 18, 2019 | 8.937 | 9.072 | 8.869 | 8.908 | 86,867 | -0.06(-0.65%) |
Sep 17, 2019 | 8.512 | 9.120 | 8.512 | 8.966 | 345,148 | +0.34(+3.91%) |
Sep 16, 2019 | 9.052 | 9.052 | 8.599 | 8.628 | 551,801 | -0.62(-6.67%) |
Sep 13, 2019 | 9.139 | 9.255 | 9.062 | 9.245 | 162,752 | +0.16(+1.80%) |
Sep 12, 2019 | 8.667 | 9.129 | 8.667 | 9.081 | 209,643 | +0.36(+4.09%) |
Sep 11, 2019 | 8.503 | 8.773 | 8.503 | 8.725 | 252,473 | +0.15(+1.80%) |
Sep 10, 2019 | 8.464 | 8.628 | 8.349 | 8.570 | 232,640 | +0.11(+1.25%) |
Sep 09, 2019 | 8.455 | 8.580 | 8.426 | 8.464 | 141,838 | +0.03(+0.34%) |
Sep 06, 2019 | 8.300 | 8.628 | 8.291 | 8.435 | 232,769 | +0.16(+1.98%) |
Sep 05, 2019 | 7.992 | 8.329 | 7.992 | 8.271 | 308,999 | +0.42(+5.41%) |
Sep 04, 2019 | 7.799 | 7.924 | 7.732 | 7.847 | 244,139 | +0.11(+1.37%) |