Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.93 | 13.93 | 13.56 | 13.80 | 7,200 | -0.23(-1.64%) |
Nov 27, 2019 | 14.38 | 14.75 | 13.84 | 14.03 | 28,400 | -0.32(-2.23%) |
Nov 26, 2019 | 14.60 | 14.87 | 14.23 | 14.35 | 44,849 | -0.05(-0.35%) |
Nov 25, 2019 | 13.80 | 14.74 | 13.80 | 14.40 | 68,875 | +0.60(+4.36%) |
Nov 22, 2019 | 12.90 | 13.96 | 12.85 | 13.80 | 44,000 | +0.97(+7.55%) |
Nov 21, 2019 | 13.04 | 13.04 | 12.83 | 12.83 | 14,274 | -0.06(-0.47%) |
Nov 20, 2019 | 13.08 | 13.15 | 12.86 | 12.89 | 17,707 | -0.21(-1.60%) |
Nov 19, 2019 | 12.72 | 13.63 | 12.72 | 13.10 | 85,225 | +0.54(+4.30%) |
Nov 18, 2019 | 12.12 | 13.00 | 12.12 | 12.56 | 43,821 | +0.44(+3.63%) |
Nov 15, 2019 | 11.95 | 12.12 | 11.85 | 12.12 | 8,700 | +0.18(+1.48%) |
Nov 14, 2019 | 11.61 | 12.12 | 11.61 | 11.94 | 7,892 | +0.10(+0.82%) |
Nov 13, 2019 | 11.61 | 12.35 | 11.45 | 11.85 | 52,058 | -0.63(-5.08%) |
Nov 12, 2019 | 12.98 | 12.98 | 12.32 | 12.48 | 40,517 | -0.36(-2.80%) |
Nov 11, 2019 | 12.70 | 12.90 | 12.62 | 12.84 | 11,409 | +0.22(+1.74%) |
Nov 08, 2019 | 12.49 | 12.70 | 12.37 | 12.62 | 6,200 | -0.10(-0.79%) |
Nov 07, 2019 | 13.00 | 13.11 | 11.76 | 12.72 | 33,695 | +0.22(+1.76%) |
Nov 06, 2019 | 12.82 | 12.82 | 11.70 | 12.50 | 18,277 | -0.10(-0.79%) |
Nov 05, 2019 | 13.23 | 13.23 | 12.60 | 12.60 | 25,345 | -0.14(-1.07%) |
Nov 04, 2019 | 11.71 | 13.17 | 11.71 | 12.74 | 87,394 | +1.10(+9.42%) |
Nov 01, 2019 | 10.70 | 11.72 | 10.66 | 11.64 | 69,800 | +0.99(+9.28%) |
Oct 31, 2019 | 10.45 | 10.70 | 10.41 | 10.65 | 47,857 | +0.41(+4.02%) |
Oct 30, 2019 | 10.33 | 10.44 | 10.20 | 10.24 | 7,578 | +0.01(+0.10%) |
Oct 29, 2019 | 10.19 | 10.35 | 10.18 | 10.23 | 10,810 | +0.04(+0.39%) |
Oct 28, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 1,847 | +0.00(+0.02%) |
Oct 25, 2019 | 10.15 | 10.26 | 10.15 | 10.19 | 1,700 | +0.14(+1.37%) |
Oct 24, 2019 | 10.08 | 10.12 | 10.05 | 10.05 | 3,638 | -0.15(-1.47%) |
Oct 23, 2019 | 9.930 | 10.30 | 9.930 | 10.20 | 3,975 | +0.13(+1.29%) |
Oct 22, 2019 | 10.21 | 10.21 | 10.07 | 10.07 | 669 | +0.00(+0.00%) |
Oct 21, 2019 | 10.03 | 10.39 | 10.03 | 10.07 | 1,631 | +0.00(+0.00%) |
Oct 18, 2019 | 10.15 | 10.16 | 9.989 | 10.07 | 11,600 | +0.01(+0.10%) |
Oct 17, 2019 | 10.10 | 10.40 | 10.06 | 10.06 | 9,341 | -0.24(-2.33%) |
Oct 16, 2019 | 10.20 | 10.49 | 10.04 | 10.30 | 22,779 | +0.17(+1.68%) |
Oct 15, 2019 | 10.10 | 10.13 | 10.10 | 10.13 | 481 | +0.02(+0.20%) |
Oct 14, 2019 | 10.22 | 10.23 | 10.11 | 10.11 | 1,739 | -0.09(-0.88%) |
Oct 11, 2019 | 10.20 | 10.22 | 10.02 | 10.20 | 4,500 | -0.10(-0.97%) |
Oct 10, 2019 | 10.19 | 10.43 | 10.06 | 10.30 | 31,078 | +0.09(+0.92%) |
Oct 09, 2019 | 10.25 | 10.25 | 10.03 | 10.21 | 730 | +0.02(+0.17%) |
Oct 08, 2019 | 10.15 | 10.21 | 10.13 | 10.19 | 6,140 | +0.18(+1.79%) |
Oct 07, 2019 | 10.08 | 10.50 | 9.920 | 10.01 | 7,231 | -0.03(-0.30%) |
Oct 04, 2019 | 10.04 | 10.13 | 9.991 | 10.04 | 3,600 | -0.01(-0.12%) |
Oct 03, 2019 | 10.18 | 10.19 | 9.968 | 10.05 | 5,417 | +0.11(+1.13%) |
Oct 02, 2019 | 10.23 | 10.23 | 9.940 | 9.940 | 18,151 | -0.41(-3.96%) |
Oct 01, 2019 | 10.28 | 10.38 | 10.20 | 10.35 | 5,931 | +0.06(+0.58%) |
Sep 30, 2019 | 9.950 | 10.32 | 9.950 | 10.29 | 10,542 | +0.31(+3.11%) |
Sep 27, 2019 | 10.42 | 10.45 | 9.930 | 9.980 | 12,900 | -0.53(-5.04%) |
Sep 26, 2019 | 10.11 | 10.51 | 9.900 | 10.51 | 10,645 | +0.30(+2.94%) |
Sep 25, 2019 | 9.848 | 10.38 | 9.848 | 10.21 | 68,335 | +0.36(+3.65%) |
Sep 24, 2019 | 9.733 | 9.920 | 9.730 | 9.850 | 5,268 | -0.04(-0.40%) |
Sep 23, 2019 | 9.920 | 9.920 | 9.810 | 9.890 | 7,747 | +0.01(+0.10%) |
Sep 20, 2019 | 9.680 | 9.880 | 9.650 | 9.880 | 21,400 | +0.27(+2.81%) |
Sep 19, 2019 | 9.550 | 9.754 | 9.550 | 9.610 | 3,337 | -0.02(-0.21%) |
Sep 18, 2019 | 9.700 | 9.700 | 9.630 | 9.630 | 4,077 | -0.15(-1.53%) |
Sep 17, 2019 | 9.750 | 9.800 | 9.600 | 9.780 | 6,530 | -0.02(-0.20%) |
Sep 16, 2019 | 9.960 | 10.00 | 9.750 | 9.800 | 8,059 | -0.15(-1.51%) |
Sep 13, 2019 | 9.880 | 10.00 | 9.750 | 9.950 | 8,100 | +0.10(+1.02%) |
Sep 12, 2019 | 9.920 | 10.00 | 9.850 | 9.850 | 4,974 | +0.05(+0.51%) |
Sep 11, 2019 | 9.550 | 9.800 | 9.520 | 9.800 | 6,456 | +0.18(+1.90%) |
Sep 10, 2019 | 9.630 | 9.690 | 9.430 | 9.617 | 26,838 | +0.06(+0.59%) |
Sep 09, 2019 | 9.850 | 9.850 | 9.420 | 9.560 | 37,699 | -0.27(-2.75%) |
Sep 06, 2019 | 9.800 | 9.900 | 9.686 | 9.830 | 7,500 | +0.08(+0.80%) |
Sep 05, 2019 | 9.810 | 9.967 | 9.695 | 9.752 | 5,445 | -0.05(-0.49%) |
Sep 04, 2019 | 9.890 | 9.893 | 9.750 | 9.800 | 6,186 | +0.09(+0.93%) |