Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.35 | 13.55 | 13.29 | 13.47 | 311,800 | +0.12(+0.90%) |
Nov 27, 2019 | 13.45 | 13.51 | 13.27 | 13.35 | 1,098,800 | -0.01(-0.07%) |
Nov 26, 2019 | 13.33 | 13.75 | 13.26 | 13.36 | 1,365,147 | +0.02(+0.15%) |
Nov 25, 2019 | 13.08 | 13.45 | 13.00 | 13.34 | 1,327,273 | +0.36(+2.77%) |
Nov 22, 2019 | 12.93 | 13.17 | 12.93 | 12.98 | 1,660,500 | +0.13(+1.01%) |
Nov 21, 2019 | 12.61 | 13.39 | 12.61 | 12.85 | 1,408,324 | +0.29(+2.31%) |
Nov 20, 2019 | 12.62 | 12.85 | 12.50 | 12.56 | 827,047 | -0.11(-0.87%) |
Nov 19, 2019 | 12.44 | 12.91 | 12.43 | 12.67 | 987,408 | +0.27(+2.18%) |
Nov 18, 2019 | 12.35 | 12.56 | 12.30 | 12.40 | 1,008,354 | +0.03(+0.24%) |
Nov 15, 2019 | 12.57 | 12.60 | 12.30 | 12.37 | 744,900 | -0.06(-0.48%) |
Nov 14, 2019 | 12.46 | 12.63 | 12.41 | 12.43 | 770,815 | -0.02(-0.16%) |
Nov 13, 2019 | 12.43 | 12.60 | 11.98 | 12.45 | 877,128 | -0.16(-1.27%) |
Nov 12, 2019 | 12.50 | 12.79 | 12.44 | 12.61 | 802,171 | +0.09(+0.72%) |
Nov 11, 2019 | 12.46 | 12.56 | 12.13 | 12.52 | 856,411 | -0.05(-0.40%) |
Nov 08, 2019 | 11.95 | 12.57 | 11.90 | 12.57 | 883,100 | +0.57(+4.75%) |
Nov 07, 2019 | 11.73 | 12.00 | 11.61 | 12.00 | 1,230,451 | +0.41(+3.54%) |
Nov 06, 2019 | 11.00 | 11.86 | 10.90 | 11.59 | 2,789,698 | +1.20(+11.55%) |
Nov 05, 2019 | 10.31 | 10.58 | 9.980 | 10.39 | 683,754 | +0.20(+1.96%) |
Nov 04, 2019 | 10.32 | 10.41 | 10.18 | 10.19 | 545,526 | -0.04(-0.39%) |
Nov 01, 2019 | 10.12 | 10.33 | 10.04 | 10.23 | 666,800 | +0.17(+1.69%) |
Oct 31, 2019 | 10.11 | 10.13 | 9.890 | 10.06 | 713,463 | -0.04(-0.40%) |
Oct 30, 2019 | 9.850 | 10.13 | 9.800 | 10.10 | 725,154 | +0.20(+2.02%) |
Oct 29, 2019 | 9.860 | 9.930 | 9.740 | 9.900 | 721,982 | -0.01(-0.10%) |
Oct 28, 2019 | 9.590 | 9.940 | 9.590 | 9.910 | 849,553 | +0.35(+3.66%) |
Oct 25, 2019 | 9.400 | 9.570 | 9.305 | 9.560 | 423,300 | +0.17(+1.81%) |
Oct 24, 2019 | 9.480 | 9.480 | 9.220 | 9.390 | 417,413 | -0.03(-0.32%) |
Oct 23, 2019 | 9.440 | 9.470 | 9.280 | 9.420 | 304,609 | -0.03(-0.32%) |
Oct 22, 2019 | 9.270 | 9.610 | 9.270 | 9.450 | 570,788 | +0.16(+1.72%) |
Oct 21, 2019 | 9.030 | 9.300 | 9.010 | 9.290 | 771,450 | +0.35(+3.91%) |
Oct 18, 2019 | 8.950 | 9.100 | 8.830 | 8.940 | 567,200 | -0.07(-0.78%) |
Oct 17, 2019 | 8.730 | 9.040 | 8.720 | 9.010 | 469,961 | +0.25(+2.85%) |
Oct 16, 2019 | 8.940 | 9.050 | 8.670 | 8.760 | 393,166 | -0.27(-2.99%) |
Oct 15, 2019 | 8.770 | 9.060 | 8.680 | 9.030 | 363,205 | +0.30(+3.44%) |
Oct 14, 2019 | 8.800 | 8.870 | 8.601 | 8.730 | 451,941 | -0.14(-1.58%) |
Oct 11, 2019 | 8.690 | 9.030 | 8.690 | 8.870 | 306,000 | +0.32(+3.74%) |
Oct 10, 2019 | 8.280 | 8.620 | 8.210 | 8.550 | 329,720 | +0.25(+3.01%) |
Oct 09, 2019 | 8.590 | 8.640 | 8.270 | 8.300 | 511,596 | -0.21(-2.47%) |
Oct 08, 2019 | 8.550 | 8.690 | 8.470 | 8.510 | 438,299 | -0.15(-1.73%) |
Oct 07, 2019 | 8.430 | 8.715 | 8.320 | 8.660 | 416,024 | +0.18(+2.12%) |
Oct 04, 2019 | 8.250 | 8.570 | 8.250 | 8.480 | 528,200 | +0.22(+2.66%) |
Oct 03, 2019 | 8.070 | 8.270 | 7.920 | 8.260 | 563,522 | +0.13(+1.60%) |
Oct 02, 2019 | 8.060 | 8.250 | 7.930 | 8.130 | 596,215 | -0.05(-0.61%) |
Oct 01, 2019 | 8.500 | 8.740 | 8.055 | 8.180 | 851,924 | -0.28(-3.31%) |
Sep 30, 2019 | 8.600 | 8.640 | 8.210 | 8.460 | 1,498,511 | -0.13(-1.51%) |
Sep 27, 2019 | 9.470 | 9.470 | 8.580 | 8.590 | 1,018,600 | -0.89(-9.39%) |
Sep 26, 2019 | 9.680 | 9.950 | 9.310 | 9.480 | 679,105 | +0.20(+2.16%) |
Sep 25, 2019 | 9.080 | 9.380 | 8.920 | 9.280 | 490,099 | +0.17(+1.87%) |
Sep 24, 2019 | 9.280 | 9.310 | 9.020 | 9.110 | 676,295 | -0.13(-1.41%) |
Sep 23, 2019 | 9.100 | 9.300 | 8.930 | 9.240 | 508,153 | +0.07(+0.76%) |
Sep 20, 2019 | 9.160 | 9.290 | 9.030 | 9.170 | 680,500 | -0.01(-0.11%) |
Sep 19, 2019 | 8.980 | 9.550 | 8.970 | 9.180 | 845,361 | +0.22(+2.46%) |
Sep 18, 2019 | 8.990 | 9.040 | 8.780 | 8.960 | 563,479 | -0.04(-0.44%) |
Sep 17, 2019 | 8.940 | 9.065 | 8.700 | 9.000 | 518,334 | -0.01(-0.11%) |
Sep 16, 2019 | 8.890 | 9.290 | 8.890 | 9.010 | 580,760 | +0.09(+1.01%) |
Sep 13, 2019 | 8.650 | 9.050 | 8.650 | 8.920 | 767,000 | +0.37(+4.33%) |
Sep 12, 2019 | 8.640 | 8.900 | 8.470 | 8.550 | 1,072,272 | -0.10(-1.16%) |
Sep 11, 2019 | 8.290 | 8.680 | 8.290 | 8.650 | 545,365 | +0.34(+4.09%) |
Sep 10, 2019 | 8.550 | 8.550 | 8.200 | 8.310 | 513,425 | -0.19(-2.24%) |
Sep 09, 2019 | 8.430 | 8.520 | 8.180 | 8.500 | 684,323 | +0.09(+1.07%) |
Sep 06, 2019 | 8.710 | 8.710 | 8.400 | 8.410 | 368,100 | -0.27(-3.11%) |
Sep 05, 2019 | 8.550 | 8.750 | 8.345 | 8.680 | 971,731 | +0.20(+2.36%) |
Sep 04, 2019 | 8.740 | 9.000 | 8.395 | 8.480 | 893,925 | -0.20(-2.30%) |