Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.70 | 11.70 | 11.34 | 11.39 | 73,500 | -0.52(-4.33%) |
Nov 27, 2019 | 11.96 | 11.96 | 11.83 | 11.91 | 3,800 | -0.05(-0.42%) |
Nov 26, 2019 | 11.94 | 11.96 | 11.88 | 11.95 | 7,768 | +0.08(+0.67%) |
Nov 25, 2019 | 11.79 | 11.88 | 11.78 | 11.88 | 11,332 | -0.00(-0.04%) |
Nov 22, 2019 | 11.95 | 11.95 | 11.79 | 11.88 | 2,500 | -0.09(-0.75%) |
Nov 21, 2019 | 11.81 | 12.01 | 11.81 | 11.97 | 53,250 | +0.28(+2.40%) |
Nov 20, 2019 | 11.42 | 11.73 | 11.42 | 11.69 | 36,192 | +0.34(+2.97%) |
Nov 19, 2019 | 11.47 | 11.49 | 11.31 | 11.35 | 85,701 | -0.30(-2.56%) |
Nov 18, 2019 | 11.72 | 11.76 | 11.63 | 11.65 | 23,127 | -0.20(-1.68%) |
Nov 15, 2019 | 11.64 | 11.88 | 11.64 | 11.85 | 29,400 | +0.17(+1.46%) |
Nov 14, 2019 | 11.80 | 11.83 | 11.65 | 11.68 | 43,812 | -0.05(-0.43%) |
Nov 13, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 3,947 | +0.08(+0.72%) |
Nov 12, 2019 | 11.74 | 11.77 | 11.63 | 11.65 | 4,955 | -0.00(-0.03%) |
Nov 11, 2019 | 11.70 | 11.74 | 11.65 | 11.65 | 4,263 | -0.11(-0.94%) |
Nov 08, 2019 | 11.50 | 11.77 | 11.46 | 11.76 | 20,700 | +0.10(+0.86%) |
Nov 07, 2019 | 11.75 | 11.82 | 11.66 | 11.66 | 22,748 | +0.09(+0.78%) |
Nov 06, 2019 | 11.73 | 11.83 | 11.50 | 11.57 | 43,961 | -0.13(-1.11%) |
Nov 05, 2019 | 11.68 | 11.75 | 11.68 | 11.70 | 13,076 | +0.12(+1.04%) |
Nov 04, 2019 | 11.70 | 11.75 | 11.56 | 11.58 | 64,213 | +0.09(+0.79%) |
Nov 01, 2019 | 11.23 | 11.52 | 11.23 | 11.49 | 49,800 | +0.41(+3.69%) |
Oct 31, 2019 | 11.16 | 11.19 | 11.02 | 11.08 | 25,958 | -0.17(-1.51%) |
Oct 30, 2019 | 11.36 | 11.36 | 11.16 | 11.25 | 24,948 | -0.11(-0.94%) |
Oct 29, 2019 | 11.23 | 11.44 | 11.20 | 11.36 | 10,209 | -0.05(-0.47%) |
Oct 28, 2019 | 11.62 | 11.63 | 11.41 | 11.41 | 20,015 | -0.20(-1.72%) |
Oct 25, 2019 | 11.50 | 11.61 | 11.45 | 11.61 | 61,600 | +0.10(+0.87%) |
Oct 24, 2019 | 11.50 | 11.57 | 11.48 | 11.51 | 61,293 | +0.08(+0.70%) |
Oct 23, 2019 | 11.07 | 11.46 | 11.07 | 11.43 | 104,282 | +0.31(+2.79%) |
Oct 22, 2019 | 11.09 | 11.19 | 11.06 | 11.12 | 21,819 | +0.14(+1.28%) |
Oct 21, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 26,606 | -0.05(-0.44%) |
Oct 18, 2019 | 11.14 | 11.15 | 10.98 | 11.03 | 5,300 | -0.05(-0.47%) |
Oct 17, 2019 | 10.84 | 11.09 | 10.84 | 11.08 | 12,206 | +0.15(+1.35%) |
Oct 16, 2019 | 10.83 | 10.99 | 10.83 | 10.93 | 2,979 | +0.08(+0.77%) |
Oct 15, 2019 | 10.95 | 10.99 | 10.81 | 10.85 | 42,740 | -0.13(-1.18%) |
Oct 14, 2019 | 10.96 | 11.00 | 10.84 | 10.98 | 27,070 | -0.24(-2.14%) |
Oct 11, 2019 | 11.06 | 11.23 | 11.06 | 11.22 | 141,300 | +0.24(+2.19%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.86 | 10.98 | 33,064 | +0.22(+2.04%) |
Oct 09, 2019 | 10.94 | 10.97 | 10.76 | 10.76 | 41,956 | +0.06(+0.52%) |
Oct 08, 2019 | 10.68 | 10.80 | 10.63 | 10.70 | 47,148 | -0.13(-1.16%) |
Oct 07, 2019 | 10.91 | 11.05 | 10.80 | 10.83 | 20,390 | -0.01(-0.09%) |
Oct 04, 2019 | 10.85 | 10.91 | 10.69 | 10.84 | 25,300 | +0.14(+1.31%) |
Oct 03, 2019 | 10.63 | 10.75 | 10.45 | 10.70 | 50,639 | -0.09(-0.83%) |
Oct 02, 2019 | 11.00 | 11.00 | 10.72 | 10.79 | 68,207 | -0.21(-1.91%) |
Oct 01, 2019 | 11.19 | 11.21 | 10.88 | 11.00 | 167,261 | -0.11(-1.00%) |
Sep 30, 2019 | 11.28 | 11.37 | 11.08 | 11.11 | 89,787 | -0.32(-2.79%) |
Sep 27, 2019 | 11.41 | 11.61 | 11.36 | 11.43 | 9,800 | -0.14(-1.17%) |
Sep 26, 2019 | 11.46 | 11.58 | 11.35 | 11.57 | 12,350 | -0.00(-0.03%) |
Sep 25, 2019 | 11.45 | 11.58 | 11.40 | 11.57 | 33,624 | -0.09(-0.81%) |
Sep 24, 2019 | 11.89 | 11.90 | 11.64 | 11.66 | 52,298 | -0.29(-2.46%) |
Sep 23, 2019 | 11.93 | 12.00 | 11.84 | 11.96 | 31,719 | -0.02(-0.15%) |
Sep 20, 2019 | 12.00 | 12.05 | 11.91 | 11.97 | 42,800 | +0.02(+0.16%) |
Sep 19, 2019 | 11.98 | 12.03 | 11.89 | 11.96 | 30,897 | +0.11(+0.89%) |
Sep 18, 2019 | 11.92 | 12.01 | 11.77 | 11.85 | 95,329 | -0.24(-1.98%) |
Sep 17, 2019 | 12.70 | 12.70 | 11.95 | 12.09 | 268,014 | -0.53(-4.20%) |
Sep 16, 2019 | 12.41 | 12.92 | 12.23 | 12.62 | 794,151 | +1.38(+12.28%) |
Sep 13, 2019 | 11.27 | 11.27 | 11.18 | 11.24 | 52,400 | -0.01(-0.09%) |
Sep 12, 2019 | 11.13 | 11.29 | 11.08 | 11.25 | 78,740 | -46.01(-80.35%) |
Sep 11, 2019 | 58.93 | 59.04 | 56.86 | 57.26 | 19,431 | -1.49(-2.54%) |
Sep 10, 2019 | 59.41 | 59.95 | 58.47 | 58.75 | 17,474 | -0.51(-0.86%) |
Sep 09, 2019 | 58.45 | 59.27 | 58.45 | 59.26 | 60,700 | +1.52(+2.64%) |
Sep 06, 2019 | 56.17 | 57.75 | 56.05 | 57.74 | 7,100 | +0.37(+0.64%) |
Sep 05, 2019 | 57.92 | 58.80 | 57.22 | 57.37 | 22,643 | -0.08(-0.14%) |
Sep 04, 2019 | 56.48 | 57.75 | 56.48 | 57.45 | 32,338 | +2.38(+4.32%) |