Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.49 | 10.76 | 10.46 | 10.69 | 210,700 | +0.17(+1.62%) |
Nov 27, 2019 | 10.50 | 10.61 | 10.35 | 10.52 | 388,600 | +0.04(+0.38%) |
Nov 26, 2019 | 10.83 | 10.88 | 10.42 | 10.48 | 472,656 | -0.35(-3.23%) |
Nov 25, 2019 | 10.91 | 11.12 | 10.77 | 10.83 | 454,892 | +0.22(+2.07%) |
Nov 22, 2019 | 10.60 | 10.63 | 10.46 | 10.61 | 314,400 | +0.14(+1.34%) |
Nov 21, 2019 | 10.48 | 10.67 | 10.40 | 10.47 | 462,960 | +0.04(+0.38%) |
Nov 20, 2019 | 10.59 | 11.03 | 10.24 | 10.43 | 542,238 | -0.20(-1.88%) |
Nov 19, 2019 | 10.61 | 10.70 | 10.21 | 10.63 | 545,024 | +0.16(+1.53%) |
Nov 18, 2019 | 9.960 | 10.58 | 9.960 | 10.47 | 571,365 | +0.56(+5.65%) |
Nov 15, 2019 | 9.580 | 10.12 | 9.440 | 9.910 | 698,700 | +0.43(+4.54%) |
Nov 14, 2019 | 9.490 | 9.640 | 9.310 | 9.480 | 346,220 | -0.01(-0.11%) |
Nov 13, 2019 | 9.530 | 9.790 | 9.380 | 9.490 | 384,836 | -0.11(-1.15%) |
Nov 12, 2019 | 9.830 | 9.890 | 9.530 | 9.600 | 392,214 | -0.15(-1.54%) |
Nov 11, 2019 | 9.190 | 9.925 | 9.000 | 9.750 | 929,647 | +0.50(+5.41%) |
Nov 08, 2019 | 9.860 | 10.35 | 8.710 | 9.250 | 2,655,100 | -1.19(-11.40%) |
Nov 07, 2019 | 10.29 | 10.53 | 10.15 | 10.44 | 428,090 | +0.24(+2.40%) |
Nov 06, 2019 | 11.08 | 11.08 | 10.14 | 10.20 | 431,757 | -0.87(-7.86%) |
Nov 05, 2019 | 10.80 | 11.12 | 10.48 | 11.06 | 412,852 | +0.26(+2.45%) |
Nov 04, 2019 | 10.77 | 11.07 | 10.55 | 10.80 | 590,045 | +0.10(+0.93%) |
Nov 01, 2019 | 10.02 | 10.75 | 9.950 | 10.70 | 462,100 | +0.70(+7.00%) |
Oct 31, 2019 | 9.750 | 10.00 | 9.520 | 10.00 | 344,481 | +0.24(+2.46%) |
Oct 30, 2019 | 9.940 | 9.980 | 9.660 | 9.760 | 385,146 | -0.18(-1.81%) |
Oct 29, 2019 | 9.950 | 10.22 | 9.920 | 9.940 | 368,349 | -0.02(-0.20%) |
Oct 28, 2019 | 10.06 | 10.24 | 9.845 | 9.960 | 509,041 | -0.05(-0.50%) |
Oct 25, 2019 | 9.540 | 10.06 | 9.500 | 10.01 | 573,100 | +0.40(+4.16%) |
Oct 24, 2019 | 9.460 | 9.720 | 9.340 | 9.610 | 539,671 | +0.20(+2.13%) |
Oct 23, 2019 | 9.630 | 9.700 | 9.230 | 9.410 | 529,370 | -0.25(-2.59%) |
Oct 22, 2019 | 9.350 | 9.770 | 9.340 | 9.660 | 447,530 | +0.37(+3.98%) |
Oct 21, 2019 | 9.130 | 9.430 | 8.995 | 9.290 | 280,707 | +0.26(+2.88%) |
Oct 18, 2019 | 8.960 | 9.265 | 8.890 | 9.030 | 411,000 | +0.01(+0.11%) |
Oct 17, 2019 | 9.070 | 9.320 | 8.900 | 9.020 | 426,657 | -0.02(-0.22%) |
Oct 16, 2019 | 8.880 | 9.110 | 8.860 | 9.040 | 327,402 | +0.13(+1.52%) |
Oct 15, 2019 | 8.660 | 8.997 | 8.500 | 8.905 | 466,686 | +0.22(+2.59%) |
Oct 14, 2019 | 8.730 | 8.980 | 8.580 | 8.680 | 409,775 | -0.09(-1.03%) |
Oct 11, 2019 | 8.700 | 8.880 | 8.500 | 8.770 | 564,600 | +0.17(+1.98%) |
Oct 10, 2019 | 8.630 | 8.850 | 8.450 | 8.600 | 513,085 | -0.02(-0.23%) |
Oct 09, 2019 | 9.050 | 9.100 | 8.520 | 8.620 | 572,067 | -0.31(-3.47%) |
Oct 08, 2019 | 8.900 | 9.100 | 8.500 | 8.930 | 1,066,082 | -0.04(-0.45%) |
Oct 07, 2019 | 9.280 | 9.400 | 8.940 | 8.970 | 888,316 | -0.38(-4.06%) |
Oct 04, 2019 | 9.680 | 9.900 | 9.170 | 9.350 | 783,900 | -0.30(-3.11%) |
Oct 03, 2019 | 9.780 | 9.780 | 9.250 | 9.650 | 736,016 | -0.15(-1.53%) |
Oct 02, 2019 | 9.710 | 9.830 | 9.180 | 9.800 | 1,250,485 | +0.08(+0.82%) |
Oct 01, 2019 | 10.41 | 10.49 | 9.540 | 9.720 | 906,565 | -0.69(-6.63%) |
Sep 30, 2019 | 10.94 | 10.94 | 10.33 | 10.41 | 662,185 | -0.53(-4.84%) |
Sep 27, 2019 | 10.72 | 11.24 | 10.57 | 10.94 | 734,300 | +0.22(+2.05%) |
Sep 26, 2019 | 10.54 | 11.25 | 10.52 | 10.72 | 886,765 | +0.20(+1.90%) |
Sep 25, 2019 | 10.87 | 10.98 | 10.38 | 10.52 | 843,062 | -0.39(-3.62%) |
Sep 24, 2019 | 11.23 | 11.35 | 10.64 | 10.91 | 1,014,929 | -0.33(-2.89%) |
Sep 23, 2019 | 11.03 | 11.34 | 11.01 | 11.24 | 788,832 | +0.10(+0.90%) |
Sep 20, 2019 | 11.21 | 11.78 | 11.04 | 11.14 | 1,953,200 | -0.11(-0.98%) |
Sep 19, 2019 | 11.57 | 11.81 | 11.13 | 11.25 | 775,921 | -0.31(-2.68%) |
Sep 18, 2019 | 11.10 | 11.90 | 10.99 | 11.56 | 914,999 | +0.73(+6.74%) |
Sep 17, 2019 | 10.87 | 11.05 | 10.51 | 10.83 | 756,527 | -0.10(-0.91%) |
Sep 16, 2019 | 10.75 | 11.08 | 10.75 | 10.93 | 698,750 | +0.14(+1.30%) |
Sep 13, 2019 | 10.90 | 11.10 | 10.53 | 10.79 | 534,200 | -0.13(-1.19%) |
Sep 12, 2019 | 11.19 | 11.32 | 10.75 | 10.92 | 632,692 | -0.27(-2.41%) |
Sep 11, 2019 | 11.30 | 11.60 | 11.04 | 11.19 | 477,947 | -0.08(-0.71%) |
Sep 10, 2019 | 11.22 | 11.27 | 10.56 | 11.27 | 756,574 | -0.05(-0.44%) |
Sep 09, 2019 | 11.07 | 11.67 | 10.89 | 11.32 | 659,827 | +0.33(+3.00%) |
Sep 06, 2019 | 11.33 | 11.50 | 10.80 | 10.99 | 622,200 | -0.28(-2.48%) |
Sep 05, 2019 | 11.76 | 12.26 | 11.21 | 11.27 | 744,410 | -0.34(-2.93%) |
Sep 04, 2019 | 11.87 | 12.17 | 11.51 | 11.61 | 524,599 | -0.11(-0.94%) |