Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.63 | 13.92 | 13.63 | 13.88 | 56,900 | +0.28(+2.06%) |
Nov 27, 2019 | 13.46 | 13.76 | 13.43 | 13.60 | 153,300 | +0.17(+1.27%) |
Nov 26, 2019 | 13.24 | 13.80 | 13.19 | 13.43 | 144,204 | +0.30(+2.28%) |
Nov 25, 2019 | 12.05 | 13.24 | 12.05 | 13.13 | 303,951 | +1.08(+8.96%) |
Nov 22, 2019 | 13.30 | 13.30 | 11.61 | 12.05 | 477,500 | +0.90(+8.07%) |
Nov 21, 2019 | 11.22 | 11.39 | 10.89 | 11.15 | 147,288 | +0.04(+0.36%) |
Nov 20, 2019 | 11.34 | 11.49 | 11.10 | 11.11 | 103,281 | -0.31(-2.71%) |
Nov 19, 2019 | 11.70 | 11.76 | 11.39 | 11.42 | 48,498 | -0.21(-1.81%) |
Nov 18, 2019 | 11.74 | 11.77 | 11.61 | 11.63 | 32,186 | -0.07(-0.60%) |
Nov 15, 2019 | 11.81 | 11.86 | 11.64 | 11.70 | 79,800 | -0.04(-0.34%) |
Nov 14, 2019 | 11.79 | 11.82 | 11.68 | 11.74 | 33,467 | -0.09(-0.76%) |
Nov 13, 2019 | 11.55 | 11.88 | 11.55 | 11.83 | 99,605 | +0.17(+1.46%) |
Nov 12, 2019 | 11.56 | 11.83 | 11.56 | 11.66 | 123,946 | +0.12(+1.04%) |
Nov 11, 2019 | 11.48 | 11.64 | 11.47 | 11.54 | 64,720 | -0.02(-0.17%) |
Nov 08, 2019 | 11.82 | 11.82 | 11.39 | 11.56 | 30,900 | +0.03(+0.26%) |
Nov 07, 2019 | 11.68 | 11.79 | 11.50 | 11.53 | 62,696 | -0.08(-0.69%) |
Nov 06, 2019 | 11.42 | 11.85 | 11.41 | 11.61 | 67,085 | +0.11(+0.96%) |
Nov 05, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 45,254 | +0.15(+1.32%) |
Nov 04, 2019 | 11.34 | 11.62 | 11.33 | 11.35 | 45,050 | +0.09(+0.80%) |
Nov 01, 2019 | 11.42 | 11.51 | 11.25 | 11.26 | 34,900 | -0.09(-0.79%) |
Oct 31, 2019 | 11.20 | 11.35 | 11.10 | 11.35 | 43,058 | +0.12(+1.07%) |
Oct 30, 2019 | 11.43 | 11.43 | 11.21 | 11.23 | 38,028 | -0.24(-2.09%) |
Oct 29, 2019 | 11.60 | 11.60 | 11.37 | 11.47 | 36,694 | -0.16(-1.38%) |
Oct 28, 2019 | 11.36 | 11.69 | 11.36 | 11.63 | 40,996 | +0.20(+1.75%) |
Oct 25, 2019 | 11.30 | 11.58 | 11.30 | 11.43 | 36,100 | +0.09(+0.79%) |
Oct 24, 2019 | 11.43 | 11.47 | 11.19 | 11.34 | 49,136 | -0.04(-0.35%) |
Oct 23, 2019 | 11.45 | 11.50 | 11.30 | 11.38 | 64,669 | -0.08(-0.70%) |
Oct 22, 2019 | 11.50 | 11.58 | 11.29 | 11.46 | 81,257 | -0.12(-1.04%) |
Oct 21, 2019 | 11.52 | 11.76 | 11.50 | 11.58 | 113,961 | +0.08(+0.70%) |
Oct 18, 2019 | 11.31 | 11.57 | 11.25 | 11.50 | 68,200 | +0.15(+1.32%) |
Oct 17, 2019 | 11.09 | 11.42 | 11.01 | 11.35 | 91,535 | +0.30(+2.71%) |
Oct 16, 2019 | 11.05 | 11.12 | 10.94 | 11.05 | 38,251 | -0.05(-0.45%) |
Oct 15, 2019 | 10.99 | 11.12 | 10.86 | 11.10 | 54,811 | +0.12(+1.09%) |
Oct 14, 2019 | 11.14 | 11.20 | 10.90 | 10.98 | 44,404 | -0.24(-2.14%) |
Oct 11, 2019 | 11.02 | 12.10 | 10.97 | 11.22 | 157,800 | +0.34(+3.12%) |
Oct 10, 2019 | 11.04 | 11.12 | 10.86 | 10.88 | 79,526 | -0.12(-1.09%) |
Oct 09, 2019 | 10.89 | 11.04 | 10.79 | 11.00 | 58,057 | +0.20(+1.85%) |
Oct 08, 2019 | 10.85 | 10.99 | 10.65 | 10.80 | 116,225 | -0.19(-1.73%) |
Oct 07, 2019 | 11.00 | 11.12 | 10.92 | 10.99 | 49,658 | -0.05(-0.45%) |
Oct 04, 2019 | 10.73 | 11.07 | 10.67 | 11.04 | 54,700 | +0.27(+2.51%) |
Oct 03, 2019 | 10.68 | 10.80 | 10.44 | 10.77 | 54,553 | +0.02(+0.19%) |
Oct 02, 2019 | 10.66 | 10.83 | 10.52 | 10.75 | 80,635 | +0.03(+0.28%) |
Oct 01, 2019 | 10.54 | 11.10 | 10.36 | 10.72 | 114,576 | +0.32(+3.08%) |
Sep 30, 2019 | 10.20 | 10.67 | 10.12 | 10.40 | 302,719 | -0.50(-4.59%) |
Sep 27, 2019 | 10.54 | 10.91 | 10.34 | 10.90 | 111,800 | +0.46(+4.41%) |
Sep 26, 2019 | 10.58 | 10.86 | 10.42 | 10.44 | 96,526 | -0.11(-1.04%) |
Sep 25, 2019 | 10.31 | 10.62 | 10.20 | 10.55 | 63,994 | +0.28(+2.73%) |
Sep 24, 2019 | 10.45 | 10.51 | 10.13 | 10.27 | 88,575 | -0.25(-2.38%) |
Sep 23, 2019 | 10.70 | 10.70 | 10.31 | 10.52 | 109,937 | -0.11(-1.03%) |
Sep 20, 2019 | 10.82 | 10.85 | 10.29 | 10.63 | 141,400 | -0.21(-1.94%) |
Sep 19, 2019 | 11.17 | 11.43 | 10.81 | 10.84 | 87,778 | -0.33(-2.95%) |
Sep 18, 2019 | 10.85 | 11.22 | 10.73 | 11.17 | 176,875 | +0.21(+1.92%) |
Sep 17, 2019 | 11.52 | 11.56 | 10.68 | 10.96 | 153,201 | -0.70(-6.00%) |
Sep 16, 2019 | 12.30 | 12.34 | 11.47 | 11.66 | 127,307 | -0.80(-6.42%) |
Sep 13, 2019 | 12.66 | 12.72 | 12.34 | 12.46 | 76,300 | -0.10(-0.80%) |
Sep 12, 2019 | 12.65 | 12.75 | 12.42 | 12.56 | 79,207 | -0.05(-0.40%) |
Sep 11, 2019 | 12.35 | 12.69 | 12.13 | 12.61 | 74,848 | +0.37(+3.02%) |
Sep 10, 2019 | 11.96 | 12.62 | 11.90 | 12.24 | 149,870 | +0.13(+1.07%) |
Sep 09, 2019 | 12.05 | 12.28 | 11.86 | 12.11 | 94,473 | +0.11(+0.92%) |
Sep 06, 2019 | 11.88 | 12.09 | 11.71 | 12.00 | 134,500 | +0.20(+1.69%) |
Sep 05, 2019 | 12.07 | 12.08 | 11.71 | 11.80 | 123,109 | -0.17(-1.42%) |
Sep 04, 2019 | 11.99 | 12.18 | 11.79 | 11.97 | 90,939 | +0.11(+0.93%) |