Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.33 | 13.50 | 13.22 | 13.44 | 148,000 | +0.06(+0.45%) |
Nov 27, 2019 | 13.29 | 13.55 | 13.28 | 13.38 | 390,300 | +0.11(+0.83%) |
Nov 26, 2019 | 13.42 | 13.51 | 13.17 | 13.27 | 339,611 | -0.12(-0.93%) |
Nov 25, 2019 | 13.06 | 13.75 | 13.06 | 13.39 | 1,047,361 | +0.38(+2.88%) |
Nov 22, 2019 | 12.64 | 13.03 | 12.51 | 13.02 | 646,000 | +0.52(+4.16%) |
Nov 21, 2019 | 12.71 | 12.72 | 12.49 | 12.50 | 3,086,123 | -0.16(-1.26%) |
Nov 20, 2019 | 12.56 | 12.75 | 12.48 | 12.66 | 557,635 | -0.02(-0.16%) |
Nov 19, 2019 | 12.50 | 12.79 | 12.50 | 12.68 | 432,227 | +0.13(+1.04%) |
Nov 18, 2019 | 12.36 | 12.59 | 12.24 | 12.55 | 534,880 | +0.22(+1.78%) |
Nov 15, 2019 | 12.55 | 12.55 | 12.20 | 12.33 | 536,200 | -0.15(-1.20%) |
Nov 14, 2019 | 12.72 | 12.85 | 12.39 | 12.48 | 300,378 | -0.25(-1.96%) |
Nov 13, 2019 | 12.52 | 12.83 | 12.44 | 12.73 | 476,865 | +0.08(+0.63%) |
Nov 12, 2019 | 12.56 | 12.86 | 12.48 | 12.65 | 788,686 | +0.10(+0.80%) |
Nov 11, 2019 | 12.45 | 12.62 | 12.36 | 12.55 | 311,867 | +0.02(+0.16%) |
Nov 08, 2019 | 12.72 | 12.75 | 12.45 | 12.53 | 524,600 | -0.24(-1.88%) |
Nov 07, 2019 | 12.85 | 12.96 | 12.65 | 12.77 | 608,285 | +0.12(+0.95%) |
Nov 06, 2019 | 12.58 | 12.74 | 12.52 | 12.65 | 418,203 | +0.00(+0.00%) |
Nov 05, 2019 | 12.63 | 12.83 | 12.60 | 12.65 | 646,163 | -0.03(-0.24%) |
Nov 04, 2019 | 13.01 | 13.18 | 12.64 | 12.68 | 587,987 | -0.12(-0.94%) |
Nov 01, 2019 | 12.89 | 13.25 | 12.70 | 12.80 | 754,900 | +0.00(+0.00%) |
Oct 31, 2019 | 12.25 | 12.84 | 12.00 | 12.80 | 718,023 | +0.60(+4.92%) |
Oct 30, 2019 | 12.20 | 12.40 | 12.01 | 12.20 | 549,794 | -0.07(-0.57%) |
Oct 29, 2019 | 12.33 | 12.41 | 12.23 | 12.27 | 527,104 | -0.12(-0.97%) |
Oct 28, 2019 | 12.43 | 12.57 | 12.35 | 12.39 | 523,709 | -0.01(-0.08%) |
Oct 25, 2019 | 12.16 | 12.65 | 12.15 | 12.40 | 776,600 | +0.30(+2.48%) |
Oct 24, 2019 | 12.02 | 12.14 | 11.84 | 12.10 | 381,372 | +0.03(+0.25%) |
Oct 23, 2019 | 12.15 | 12.20 | 11.96 | 12.07 | 537,218 | -0.07(-0.58%) |
Oct 22, 2019 | 11.74 | 12.27 | 11.66 | 12.14 | 571,453 | +0.34(+2.88%) |
Oct 21, 2019 | 11.66 | 12.16 | 11.64 | 11.80 | 639,766 | +0.32(+2.74%) |
Oct 18, 2019 | 11.01 | 11.54 | 11.00 | 11.48 | 690,200 | +0.41(+3.75%) |
Oct 17, 2019 | 11.16 | 11.19 | 10.95 | 11.07 | 531,146 | -0.04(-0.36%) |
Oct 16, 2019 | 11.18 | 11.31 | 11.03 | 11.11 | 518,149 | -0.05(-0.45%) |
Oct 15, 2019 | 10.94 | 11.17 | 10.81 | 11.16 | 502,573 | +0.32(+3.00%) |
Oct 14, 2019 | 10.54 | 10.94 | 10.52 | 10.84 | 355,220 | +0.14(+1.31%) |
Oct 11, 2019 | 10.80 | 11.07 | 10.69 | 10.70 | 708,600 | +0.01(+0.05%) |
Oct 10, 2019 | 10.80 | 10.95 | 10.68 | 10.69 | 409,482 | -0.09(-0.79%) |
Oct 09, 2019 | 10.55 | 10.92 | 10.47 | 10.78 | 522,205 | +0.38(+3.61%) |
Oct 08, 2019 | 10.32 | 10.58 | 10.18 | 10.40 | 743,185 | +0.07(+0.68%) |
Oct 07, 2019 | 10.41 | 10.54 | 10.28 | 10.33 | 872,063 | -0.17(-1.62%) |
Oct 04, 2019 | 10.39 | 10.50 | 10.20 | 10.50 | 226,700 | +0.15(+1.45%) |
Oct 03, 2019 | 10.38 | 10.48 | 10.17 | 10.35 | 499,662 | -0.16(-1.48%) |
Oct 02, 2019 | 10.36 | 10.51 | 10.19 | 10.51 | 380,689 | +0.03(+0.24%) |
Oct 01, 2019 | 10.63 | 10.84 | 10.35 | 10.48 | 457,720 | -0.14(-1.32%) |
Sep 30, 2019 | 10.83 | 10.84 | 10.62 | 10.62 | 399,756 | -0.20(-1.85%) |
Sep 27, 2019 | 10.93 | 11.13 | 10.80 | 10.82 | 524,000 | -0.09(-0.82%) |
Sep 26, 2019 | 11.11 | 11.17 | 10.81 | 10.91 | 396,234 | -0.28(-2.46%) |
Sep 25, 2019 | 10.96 | 11.27 | 10.75 | 11.19 | 481,209 | +0.15(+1.31%) |
Sep 24, 2019 | 11.39 | 11.39 | 10.93 | 11.04 | 730,455 | -0.16(-1.43%) |
Sep 23, 2019 | 11.15 | 11.23 | 10.94 | 11.20 | 727,879 | +0.05(+0.45%) |
Sep 20, 2019 | 10.92 | 11.44 | 10.87 | 11.15 | 2,689,700 | +0.24(+2.20%) |
Sep 19, 2019 | 10.78 | 11.12 | 10.71 | 10.91 | 730,542 | +0.11(+1.02%) |
Sep 18, 2019 | 10.43 | 10.86 | 10.32 | 10.80 | 797,043 | +0.31(+2.96%) |
Sep 17, 2019 | 10.88 | 10.90 | 10.29 | 10.49 | 1,014,692 | -0.44(-4.03%) |
Sep 16, 2019 | 10.50 | 11.05 | 10.43 | 10.93 | 911,981 | +0.38(+3.60%) |
Sep 13, 2019 | 10.41 | 10.62 | 10.24 | 10.55 | 1,278,000 | +0.24(+2.33%) |
Sep 12, 2019 | 10.06 | 10.45 | 9.850 | 10.31 | 1,332,521 | +0.26(+2.59%) |
Sep 11, 2019 | 9.700 | 10.15 | 9.630 | 10.05 | 1,075,228 | +0.36(+3.72%) |
Sep 10, 2019 | 9.200 | 9.710 | 9.200 | 9.690 | 1,575,113 | +0.49(+5.33%) |
Sep 09, 2019 | 8.930 | 9.530 | 8.900 | 9.200 | 1,383,129 | +0.37(+4.19%) |
Sep 06, 2019 | 8.640 | 8.880 | 8.540 | 8.830 | 727,900 | +0.19(+2.20%) |
Sep 05, 2019 | 8.350 | 8.770 | 8.330 | 8.640 | 877,786 | +0.26(+3.10%) |
Sep 04, 2019 | 8.900 | 8.920 | 8.320 | 8.380 | 618,870 | -0.29(-3.34%) |