Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.42 | 10.63 | 10.31 | 10.37 | 20,500 | +0.00(+0.00%) |
Nov 27, 2019 | 10.32 | 10.47 | 10.28 | 10.37 | 22,900 | +0.11(+1.07%) |
Nov 26, 2019 | 10.26 | 10.45 | 10.22 | 10.26 | 28,157 | +0.04(+0.39%) |
Nov 25, 2019 | 10.15 | 10.32 | 10.15 | 10.22 | 25,594 | +0.09(+0.89%) |
Nov 22, 2019 | 10.15 | 10.17 | 10.07 | 10.13 | 14,900 | -0.02(-0.20%) |
Nov 21, 2019 | 10.05 | 10.17 | 9.790 | 10.15 | 29,162 | +0.10(+1.00%) |
Nov 20, 2019 | 10.02 | 10.16 | 10.02 | 10.05 | 53,654 | -0.06(-0.59%) |
Nov 19, 2019 | 10.15 | 10.23 | 9.960 | 10.11 | 67,801 | -0.02(-0.20%) |
Nov 18, 2019 | 10.22 | 10.28 | 9.910 | 10.13 | 49,822 | -0.19(-1.84%) |
Nov 15, 2019 | 10.49 | 10.49 | 10.27 | 10.32 | 23,500 | -0.12(-1.15%) |
Nov 14, 2019 | 10.50 | 10.55 | 10.40 | 10.44 | 123,603 | +0.01(+0.10%) |
Nov 13, 2019 | 10.54 | 10.54 | 10.31 | 10.43 | 59,770 | -0.14(-1.32%) |
Nov 12, 2019 | 10.40 | 10.67 | 10.39 | 10.57 | 57,482 | +0.15(+1.44%) |
Nov 11, 2019 | 9.900 | 10.51 | 9.900 | 10.42 | 78,293 | +0.46(+4.62%) |
Nov 08, 2019 | 10.00 | 10.32 | 9.810 | 9.960 | 132,600 | +0.23(+2.36%) |
Nov 07, 2019 | 9.870 | 9.995 | 9.493 | 9.730 | 64,370 | -0.08(-0.82%) |
Nov 06, 2019 | 9.670 | 9.830 | 9.576 | 9.810 | 32,804 | +0.16(+1.66%) |
Nov 05, 2019 | 9.610 | 9.700 | 9.530 | 9.650 | 35,950 | +0.05(+0.52%) |
Nov 04, 2019 | 9.670 | 9.670 | 9.360 | 9.600 | 30,731 | -0.01(-0.10%) |
Nov 01, 2019 | 9.660 | 9.750 | 9.600 | 9.610 | 24,100 | -0.04(-0.41%) |
Oct 31, 2019 | 9.520 | 9.710 | 9.493 | 9.650 | 47,720 | +0.13(+1.37%) |
Oct 30, 2019 | 9.800 | 9.800 | 9.490 | 9.520 | 62,437 | -0.27(-2.76%) |
Oct 29, 2019 | 9.911 | 9.960 | 9.755 | 9.790 | 32,438 | -0.09(-0.91%) |
Oct 28, 2019 | 9.850 | 9.970 | 9.410 | 9.880 | 71,873 | +0.06(+0.61%) |
Oct 25, 2019 | 9.740 | 9.900 | 9.270 | 9.820 | 176,300 | +0.04(+0.41%) |
Oct 24, 2019 | 9.976 | 10.03 | 9.640 | 9.780 | 141,694 | -0.16(-1.61%) |
Oct 23, 2019 | 10.02 | 10.04 | 9.850 | 9.940 | 41,835 | -0.10(-1.00%) |
Oct 22, 2019 | 10.02 | 10.14 | 9.890 | 10.04 | 42,630 | +0.02(+0.20%) |
Oct 21, 2019 | 10.12 | 10.16 | 10.00 | 10.02 | 43,825 | -0.06(-0.60%) |
Oct 18, 2019 | 10.02 | 10.13 | 9.948 | 10.08 | 59,600 | -0.01(-0.10%) |
Oct 17, 2019 | 10.15 | 10.24 | 9.980 | 10.09 | 43,856 | -0.05(-0.49%) |
Oct 16, 2019 | 9.963 | 10.17 | 9.930 | 10.14 | 47,553 | +0.14(+1.40%) |
Oct 15, 2019 | 10.00 | 10.06 | 9.840 | 10.00 | 32,908 | +0.01(+0.10%) |
Oct 14, 2019 | 10.30 | 10.30 | 9.900 | 9.990 | 31,089 | -0.32(-3.10%) |
Oct 11, 2019 | 10.39 | 10.41 | 10.25 | 10.31 | 38,200 | -0.04(-0.39%) |
Oct 10, 2019 | 10.73 | 10.82 | 9.540 | 10.35 | 619,062 | -0.38(-3.54%) |
Oct 09, 2019 | 10.97 | 10.97 | 10.66 | 10.73 | 46,215 | -0.22(-2.01%) |
Oct 08, 2019 | 11.03 | 11.15 | 10.89 | 10.95 | 70,388 | -0.12(-1.08%) |
Oct 07, 2019 | 10.96 | 11.16 | 10.95 | 11.07 | 51,827 | +0.08(+0.73%) |
Oct 04, 2019 | 11.19 | 11.24 | 10.29 | 10.99 | 412,700 | -0.20(-1.79%) |
Oct 03, 2019 | 11.47 | 11.47 | 11.17 | 11.19 | 37,165 | -0.32(-2.78%) |
Oct 02, 2019 | 11.67 | 11.73 | 11.40 | 11.51 | 181,763 | -0.19(-1.62%) |
Oct 01, 2019 | 11.68 | 11.79 | 11.53 | 11.70 | 103,800 | -0.02(-0.17%) |
Sep 30, 2019 | 11.63 | 11.76 | 11.58 | 11.72 | 77,401 | +0.05(+0.43%) |
Sep 27, 2019 | 11.72 | 11.80 | 11.60 | 11.67 | 115,100 | +0.01(+0.09%) |
Sep 26, 2019 | 11.65 | 11.80 | 11.54 | 11.66 | 94,085 | +0.02(+0.17%) |
Sep 25, 2019 | 11.71 | 11.99 | 11.58 | 11.64 | 93,669 | -0.07(-0.60%) |
Sep 24, 2019 | 11.51 | 11.89 | 11.44 | 11.71 | 175,841 | +0.15(+1.30%) |
Sep 23, 2019 | 11.62 | 11.66 | 10.81 | 11.56 | 544,414 | -0.09(-0.77%) |
Sep 20, 2019 | 11.66 | 11.66 | 11.48 | 11.65 | 186,200 | -0.05(-0.43%) |
Sep 19, 2019 | 11.71 | 11.78 | 11.55 | 11.70 | 279,096 | +0.01(+0.09%) |
Sep 18, 2019 | 11.80 | 11.86 | 11.31 | 11.69 | 220,128 | -0.10(-0.85%) |
Sep 17, 2019 | 11.75 | 11.80 | 11.52 | 11.79 | 116,300 | +0.02(+0.17%) |
Sep 16, 2019 | 11.75 | 11.80 | 11.65 | 11.77 | 45,580 | -0.03(-0.25%) |
Sep 13, 2019 | 11.80 | 11.87 | 11.71 | 11.80 | 44,800 | +0.03(+0.25%) |
Sep 12, 2019 | 11.80 | 11.84 | 11.28 | 11.77 | 416,836 | -0.01(-0.08%) |
Sep 11, 2019 | 11.73 | 11.83 | 11.57 | 11.78 | 64,703 | +0.03(+0.26%) |
Sep 10, 2019 | 11.71 | 11.85 | 11.61 | 11.75 | 52,397 | -0.05(-0.42%) |
Sep 09, 2019 | 11.52 | 11.80 | 11.51 | 11.80 | 48,464 | +0.17(+1.46%) |
Sep 06, 2019 | 11.69 | 11.80 | 11.26 | 11.63 | 137,100 | +0.02(+0.17%) |
Sep 05, 2019 | 11.83 | 11.89 | 11.25 | 11.61 | 119,694 | -0.17(-1.44%) |
Sep 04, 2019 | 11.74 | 11.80 | 11.24 | 11.78 | 72,998 | +0.17(+1.46%) |