Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.87 | 12.99 | 12.79 | 12.89 | 784,800 | -0.03(-0.23%) |
Nov 27, 2019 | 12.78 | 13.01 | 12.70 | 12.92 | 1,036,900 | +0.20(+1.57%) |
Nov 26, 2019 | 12.75 | 12.98 | 12.56 | 12.72 | 1,033,785 | +0.02(+0.16%) |
Nov 25, 2019 | 12.83 | 12.96 | 12.68 | 12.70 | 1,420,969 | -0.06(-0.47%) |
Nov 22, 2019 | 12.75 | 12.83 | 12.58 | 12.76 | 830,800 | +0.08(+0.63%) |
Nov 21, 2019 | 12.59 | 12.81 | 12.45 | 12.68 | 1,125,834 | +0.14(+1.12%) |
Nov 20, 2019 | 12.47 | 12.75 | 12.39 | 12.54 | 939,997 | +0.00(+0.00%) |
Nov 19, 2019 | 12.56 | 12.75 | 12.42 | 12.54 | 784,284 | -0.04(-0.32%) |
Nov 18, 2019 | 12.55 | 12.75 | 12.45 | 12.58 | 835,001 | +0.00(+0.00%) |
Nov 15, 2019 | 12.38 | 12.60 | 12.23 | 12.58 | 1,513,600 | +0.26(+2.11%) |
Nov 14, 2019 | 12.26 | 12.43 | 12.17 | 12.32 | 576,702 | +0.10(+0.82%) |
Nov 13, 2019 | 12.05 | 12.28 | 12.00 | 12.22 | 726,612 | +0.07(+0.58%) |
Nov 12, 2019 | 12.00 | 12.24 | 11.86 | 12.15 | 957,928 | +0.25(+2.10%) |
Nov 11, 2019 | 11.81 | 12.08 | 11.73 | 11.90 | 1,177,086 | +0.06(+0.51%) |
Nov 08, 2019 | 11.77 | 11.91 | 11.63 | 11.84 | 899,900 | +0.07(+0.59%) |
Nov 07, 2019 | 11.75 | 11.87 | 11.63 | 11.77 | 1,753,372 | +0.19(+1.64%) |
Nov 06, 2019 | 11.32 | 11.70 | 11.30 | 11.58 | 1,425,730 | +0.08(+0.70%) |
Nov 05, 2019 | 11.10 | 11.72 | 11.00 | 11.50 | 2,658,369 | +0.50(+4.55%) |
Nov 04, 2019 | 10.88 | 11.06 | 10.70 | 11.00 | 1,874,795 | +0.19(+1.76%) |
Nov 01, 2019 | 10.66 | 11.00 | 10.61 | 10.81 | 1,002,500 | +0.18(+1.69%) |
Oct 31, 2019 | 10.64 | 10.68 | 10.44 | 10.63 | 701,611 | -0.01(-0.09%) |
Oct 30, 2019 | 10.74 | 10.74 | 10.47 | 10.64 | 648,835 | -0.12(-1.12%) |
Oct 29, 2019 | 10.57 | 10.80 | 10.44 | 10.76 | 556,793 | +0.17(+1.61%) |
Oct 28, 2019 | 10.25 | 10.64 | 10.17 | 10.59 | 1,450,590 | +0.40(+3.93%) |
Oct 25, 2019 | 10.14 | 10.36 | 10.05 | 10.19 | 1,336,100 | +0.04(+0.39%) |
Oct 24, 2019 | 10.41 | 10.44 | 10.14 | 10.15 | 1,141,883 | -0.24(-2.31%) |
Oct 23, 2019 | 10.27 | 10.42 | 10.18 | 10.39 | 1,189,057 | +0.15(+1.46%) |
Oct 22, 2019 | 10.13 | 10.28 | 10.06 | 10.24 | 821,283 | +0.08(+0.79%) |
Oct 21, 2019 | 10.03 | 10.25 | 9.990 | 10.16 | 1,111,436 | +0.09(+0.89%) |
Oct 18, 2019 | 9.850 | 10.09 | 9.810 | 10.07 | 3,106,300 | +0.16(+1.61%) |
Oct 17, 2019 | 9.800 | 9.990 | 9.730 | 9.910 | 637,199 | +0.13(+1.33%) |
Oct 16, 2019 | 9.680 | 9.850 | 9.660 | 9.780 | 777,143 | +0.11(+1.14%) |
Oct 15, 2019 | 9.470 | 9.740 | 9.370 | 9.670 | 819,746 | +0.28(+2.93%) |
Oct 14, 2019 | 9.420 | 9.500 | 9.305 | 9.395 | 772,390 | -0.09(-0.95%) |
Oct 11, 2019 | 9.340 | 9.560 | 9.180 | 9.485 | 1,133,600 | +0.29(+3.10%) |
Oct 10, 2019 | 9.060 | 9.280 | 9.010 | 9.200 | 754,222 | +0.13(+1.49%) |
Oct 09, 2019 | 9.100 | 9.212 | 9.000 | 9.065 | 720,696 | -0.03(-0.28%) |
Oct 08, 2019 | 9.210 | 9.280 | 9.050 | 9.090 | 1,005,754 | -0.21(-2.26%) |
Oct 07, 2019 | 9.300 | 9.450 | 9.170 | 9.300 | 1,238,914 | -0.08(-0.85%) |
Oct 04, 2019 | 9.120 | 9.430 | 9.040 | 9.380 | 1,418,700 | +0.24(+2.63%) |
Oct 03, 2019 | 9.050 | 9.210 | 8.970 | 9.140 | 587,279 | +0.05(+0.55%) |
Oct 02, 2019 | 8.970 | 9.220 | 8.815 | 9.090 | 1,446,121 | +0.04(+0.44%) |
Oct 01, 2019 | 9.010 | 9.310 | 8.980 | 9.050 | 1,203,584 | +0.12(+1.34%) |
Sep 30, 2019 | 9.020 | 9.210 | 8.770 | 8.930 | 2,115,650 | -0.18(-1.98%) |
Sep 27, 2019 | 9.520 | 9.650 | 8.915 | 9.110 | 1,078,000 | -0.34(-3.60%) |
Sep 26, 2019 | 9.760 | 9.850 | 9.408 | 9.450 | 1,370,103 | -0.35(-3.57%) |
Sep 25, 2019 | 9.560 | 9.920 | 9.560 | 9.800 | 2,060,497 | +0.19(+1.92%) |
Sep 24, 2019 | 10.69 | 10.90 | 9.400 | 9.615 | 2,907,054 | -1.09(-10.18%) |
Sep 23, 2019 | 10.69 | 10.79 | 10.57 | 10.71 | 735,214 | -0.01(-0.05%) |
Sep 20, 2019 | 10.50 | 10.77 | 10.49 | 10.71 | 952,500 | +0.29(+2.78%) |
Sep 19, 2019 | 10.50 | 10.66 | 10.36 | 10.42 | 472,866 | -0.05(-0.48%) |
Sep 18, 2019 | 10.45 | 10.56 | 10.28 | 10.47 | 620,189 | +0.00(+0.00%) |
Sep 17, 2019 | 10.44 | 10.56 | 10.36 | 10.47 | 456,541 | -0.03(-0.29%) |
Sep 16, 2019 | 10.59 | 10.78 | 10.43 | 10.50 | 837,107 | -0.18(-1.69%) |
Sep 13, 2019 | 10.51 | 10.97 | 10.51 | 10.68 | 1,528,600 | +0.18(+1.71%) |
Sep 12, 2019 | 10.70 | 11.17 | 10.45 | 10.50 | 2,121,126 | +0.00(+0.00%) |
Sep 11, 2019 | 10.70 | 10.79 | 10.35 | 10.50 | 1,803,929 | -0.16(-1.50%) |
Sep 10, 2019 | 10.50 | 11.01 | 10.33 | 10.66 | 1,271,153 | +0.03(+0.28%) |
Sep 09, 2019 | 11.05 | 11.11 | 10.44 | 10.63 | 881,425 | -0.43(-3.89%) |
Sep 06, 2019 | 11.28 | 11.42 | 11.03 | 11.06 | 534,500 | -0.22(-1.95%) |
Sep 05, 2019 | 11.40 | 11.42 | 11.08 | 11.28 | 639,684 | -0.01(-0.09%) |
Sep 04, 2019 | 11.50 | 11.56 | 11.19 | 11.29 | 416,490 | -0.10(-0.88%) |