Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.50 | 11.61 | 11.44 | 11.48 | 201,458 | -0.03(-0.22%) |
Nov 27, 2019 | 11.36 | 11.55 | 11.30 | 11.50 | 649,720 | +0.21(+1.86%) |
Nov 26, 2019 | 11.06 | 11.31 | 10.98 | 11.29 | 791,663 | +0.45(+4.17%) |
Nov 25, 2019 | 10.76 | 10.84 | 10.69 | 10.84 | 559,200 | +0.17(+1.61%) |
Nov 22, 2019 | 10.80 | 10.83 | 10.66 | 10.67 | 352,239 | -0.04(-0.42%) |
Nov 21, 2019 | 10.69 | 10.83 | 10.65 | 10.71 | 359,674 | +0.07(+0.66%) |
Nov 20, 2019 | 10.67 | 10.69 | 10.53 | 10.64 | 131,993 | -0.01(-0.12%) |
Nov 19, 2019 | 10.58 | 10.76 | 10.55 | 10.66 | 449,325 | +0.04(+0.42%) |
Nov 18, 2019 | 10.47 | 10.62 | 10.34 | 10.61 | 209,526 | +0.11(+1.03%) |
Nov 15, 2019 | 10.43 | 10.55 | 10.41 | 10.50 | 305,326 | +0.08(+0.73%) |
Nov 14, 2019 | 10.43 | 10.48 | 10.31 | 10.43 | 237,878 | +0.00(+0.00%) |
Nov 13, 2019 | 10.46 | 10.50 | 10.38 | 10.43 | 156,522 | -0.07(-0.71%) |
Nov 12, 2019 | 10.45 | 10.58 | 10.41 | 10.50 | 158,703 | +0.07(+0.66%) |
Nov 11, 2019 | 10.36 | 10.46 | 10.28 | 10.43 | 156,376 | +0.04(+0.42%) |
Nov 08, 2019 | 10.46 | 10.50 | 10.33 | 10.39 | 180,712 | -0.11(-1.01%) |
Nov 07, 2019 | 10.48 | 10.60 | 10.45 | 10.50 | 206,274 | +0.04(+0.36%) |
Nov 06, 2019 | 10.62 | 10.62 | 10.43 | 10.46 | 148,595 | -0.08(-0.77%) |
Nov 05, 2019 | 10.62 | 10.69 | 10.52 | 10.54 | 274,867 | -0.06(-0.53%) |
Nov 04, 2019 | 10.37 | 10.61 | 10.25 | 10.60 | 671,215 | +0.40(+3.92%) |
Nov 01, 2019 | 10.25 | 10.55 | 10.00 | 10.20 | 648,901 | +0.29(+2.97%) |
Oct 31, 2019 | 9.877 | 9.965 | 9.777 | 9.902 | 375,727 | +0.04(+0.44%) |
Oct 30, 2019 | 9.746 | 9.877 | 9.686 | 9.859 | 106,878 | +0.08(+0.83%) |
Oct 29, 2019 | 9.952 | 9.965 | 9.759 | 9.777 | 89,792 | -0.21(-2.07%) |
Oct 28, 2019 | 10.03 | 10.07 | 9.934 | 9.983 | 250,207 | -0.07(-0.68%) |
Oct 25, 2019 | 10.02 | 10.13 | 10.00 | 10.05 | 206,643 | +0.04(+0.37%) |
Oct 24, 2019 | 10.06 | 10.07 | 9.965 | 10.01 | 139,211 | +0.01(+0.06%) |
Oct 23, 2019 | 9.877 | 10.03 | 9.852 | 10.01 | 150,206 | +0.07(+0.76%) |
Oct 22, 2019 | 9.909 | 9.971 | 9.895 | 9.934 | 84,177 | +0.03(+0.32%) |
Oct 21, 2019 | 10.04 | 10.10 | 9.871 | 9.902 | 219,456 | -0.16(-1.61%) |
Oct 18, 2019 | 9.665 | 10.08 | 9.665 | 10.06 | 229,692 | +0.40(+4.14%) |
Oct 17, 2019 | 9.409 | 9.690 | 9.409 | 9.665 | 187,281 | +0.22(+2.31%) |
Oct 16, 2019 | 9.446 | 9.524 | 9.402 | 9.446 | 102,703 | +0.00(+0.00%) |
Oct 15, 2019 | 9.440 | 9.509 | 9.384 | 9.446 | 171,283 | -0.02(-0.26%) |
Oct 14, 2019 | 9.402 | 9.490 | 9.390 | 9.471 | 67,849 | +0.06(+0.60%) |
Oct 11, 2019 | 9.309 | 9.452 | 9.309 | 9.415 | 178,791 | +0.01(+0.13%) |
Oct 10, 2019 | 9.415 | 9.443 | 9.309 | 9.402 | 129,061 | +0.01(+0.13%) |
Oct 09, 2019 | 9.540 | 9.590 | 9.377 | 9.390 | 378,817 | -0.14(-1.44%) |
Oct 08, 2019 | 9.334 | 9.534 | 9.272 | 9.527 | 142,329 | +0.11(+1.19%) |
Oct 07, 2019 | 9.246 | 9.490 | 9.246 | 9.415 | 127,038 | +0.16(+1.69%) |
Oct 04, 2019 | 9.234 | 9.309 | 9.184 | 9.259 | 186,795 | +0.01(+0.07%) |
Oct 03, 2019 | 9.271 | 9.271 | 9.059 | 9.253 | 413,265 | +0.02(+0.27%) |
Oct 02, 2019 | 9.321 | 9.337 | 9.221 | 9.228 | 147,416 | -0.11(-1.14%) |
Oct 01, 2019 | 9.484 | 9.506 | 9.321 | 9.334 | 296,008 | -0.13(-1.39%) |
Sep 30, 2019 | 9.559 | 9.559 | 9.465 | 9.465 | 241,151 | -0.09(-0.98%) |
Sep 27, 2019 | 9.577 | 9.645 | 9.540 | 9.559 | 681,714 | -0.06(-0.65%) |
Sep 26, 2019 | 9.559 | 9.727 | 9.546 | 9.621 | 298,864 | +0.04(+0.39%) |
Sep 25, 2019 | 9.902 | 9.924 | 9.584 | 9.584 | 449,592 | -0.31(-3.10%) |
Sep 24, 2019 | 9.952 | 9.983 | 9.871 | 9.890 | 193,242 | -0.06(-0.57%) |
Sep 23, 2019 | 10.05 | 10.05 | 9.934 | 9.946 | 203,430 | -0.11(-1.12%) |
Sep 20, 2019 | 10.06 | 10.16 | 9.996 | 10.06 | 357,743 | -0.03(-0.31%) |
Sep 19, 2019 | 10.07 | 10.20 | 10.05 | 10.09 | 419,984 | +0.05(+0.50%) |
Sep 18, 2019 | 9.983 | 10.11 | 9.946 | 10.04 | 377,953 | +0.06(+0.56%) |
Sep 17, 2019 | 9.965 | 10.06 | 9.821 | 9.983 | 651,410 | +0.02(+0.19%) |
Sep 16, 2019 | 9.977 | 10.06 | 9.880 | 9.965 | 563,095 | +0.03(+0.31%) |
Sep 13, 2019 | 9.946 | 10.01 | 9.864 | 9.934 | 292,277 | +0.00(+0.00%) |
Sep 12, 2019 | 10.05 | 10.10 | 9.927 | 9.934 | 362,699 | -0.11(-1.12%) |
Sep 11, 2019 | 9.840 | 10.06 | 9.840 | 10.05 | 553,909 | +0.34(+3.54%) |
Sep 10, 2019 | 9.559 | 9.709 | 9.542 | 9.702 | 461,729 | +0.15(+1.57%) |
Sep 09, 2019 | 9.515 | 9.571 | 9.421 | 9.552 | 296,482 | +0.09(+0.99%) |
Sep 06, 2019 | 9.371 | 9.515 | 9.371 | 9.459 | 266,027 | +0.09(+1.00%) |
Sep 05, 2019 | 9.452 | 9.496 | 9.352 | 9.365 | 200,002 | +0.03(+0.33%) |
Sep 04, 2019 | 9.315 | 9.402 | 9.303 | 9.334 | 149,789 | +0.09(+0.95%) |