Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.74 | 11.92 | 11.70 | 11.90 | 303,900 | -0.13(-1.08%) |
Nov 27, 2019 | 11.84 | 12.07 | 11.82 | 12.03 | 248,791 | +0.22(+1.85%) |
Nov 26, 2019 | 11.70 | 11.84 | 11.69 | 11.81 | 438,434 | +0.24(+2.10%) |
Nov 25, 2019 | 11.49 | 11.60 | 11.48 | 11.57 | 589,979 | +0.14(+1.21%) |
Nov 22, 2019 | 11.48 | 11.54 | 11.40 | 11.43 | 254,093 | +0.09(+0.79%) |
Nov 21, 2019 | 11.27 | 11.34 | 11.19 | 11.34 | 485,114 | -0.06(-0.57%) |
Nov 20, 2019 | 11.32 | 11.52 | 11.23 | 11.40 | 554,719 | +0.43(+3.92%) |
Nov 19, 2019 | 11.02 | 11.04 | 10.90 | 10.97 | 221,442 | -0.02(-0.15%) |
Nov 18, 2019 | 11.06 | 11.09 | 10.97 | 10.99 | 348,338 | -0.14(-1.24%) |
Nov 15, 2019 | 11.17 | 11.20 | 11.06 | 11.13 | 238,312 | +0.08(+0.73%) |
Nov 14, 2019 | 10.97 | 11.09 | 10.95 | 11.05 | 377,022 | +0.04(+0.37%) |
Nov 13, 2019 | 11.19 | 11.19 | 10.95 | 11.01 | 393,188 | -0.49(-4.30%) |
Nov 12, 2019 | 11.49 | 11.63 | 11.44 | 11.50 | 432,590 | +0.12(+1.07%) |
Nov 11, 2019 | 11.28 | 11.50 | 11.25 | 11.38 | 424,685 | +0.07(+0.65%) |
Nov 08, 2019 | 11.23 | 11.32 | 11.18 | 11.31 | 513,241 | +0.17(+1.53%) |
Nov 07, 2019 | 11.20 | 11.27 | 11.11 | 11.14 | 277,100 | +0.09(+0.81%) |
Nov 06, 2019 | 10.97 | 11.15 | 10.93 | 11.05 | 317,127 | +0.06(+0.52%) |
Nov 05, 2019 | 10.80 | 11.02 | 10.80 | 10.99 | 678,422 | +0.02(+0.22%) |
Nov 04, 2019 | 10.74 | 10.97 | 10.72 | 10.97 | 864,272 | +0.12(+1.12%) |
Nov 01, 2019 | 10.85 | 10.93 | 10.79 | 10.84 | 818,868 | -0.28(-2.55%) |
Oct 31, 2019 | 11.23 | 11.23 | 11.02 | 11.13 | 438,127 | -0.10(-0.87%) |
Oct 30, 2019 | 11.08 | 11.28 | 11.00 | 11.23 | 396,085 | +0.03(+0.29%) |
Oct 29, 2019 | 11.23 | 11.32 | 11.16 | 11.19 | 232,545 | -0.04(-0.36%) |
Oct 28, 2019 | 10.99 | 11.34 | 10.97 | 11.23 | 390,366 | +0.19(+1.76%) |
Oct 25, 2019 | 10.85 | 11.05 | 10.81 | 11.04 | 356,420 | +0.08(+0.74%) |
Oct 24, 2019 | 10.79 | 11.00 | 10.65 | 10.96 | 898,112 | +0.39(+3.68%) |
Oct 23, 2019 | 10.55 | 10.69 | 10.53 | 10.57 | 397,756 | +0.02(+0.15%) |
Oct 22, 2019 | 10.65 | 10.70 | 10.54 | 10.55 | 574,780 | -0.02(-0.15%) |
Oct 21, 2019 | 10.89 | 11.08 | 10.57 | 10.57 | 3,002,647 | -1.74(-14.11%) |
Oct 18, 2019 | 11.53 | 13.38 | 11.28 | 12.30 | 1,830,925 | +0.50(+4.26%) |
Oct 17, 2019 | 11.79 | 11.92 | 11.68 | 11.80 | 655,477 | +0.04(+0.35%) |
Oct 16, 2019 | 11.82 | 11.84 | 11.52 | 11.76 | 1,144,958 | +0.51(+4.54%) |
Oct 15, 2019 | 11.23 | 11.54 | 11.12 | 11.25 | 1,043,324 | +0.38(+3.51%) |
Oct 14, 2019 | 10.79 | 10.96 | 10.73 | 10.87 | 400,299 | -0.22(-1.98%) |
Oct 11, 2019 | 10.95 | 11.23 | 10.93 | 11.09 | 450,858 | +0.36(+3.40%) |
Oct 10, 2019 | 10.56 | 10.77 | 10.53 | 10.72 | 361,606 | +0.17(+1.61%) |
Oct 09, 2019 | 10.59 | 10.63 | 10.50 | 10.55 | 647,590 | -0.01(-0.08%) |
Oct 08, 2019 | 10.46 | 10.69 | 10.43 | 10.56 | 846,539 | +0.14(+1.32%) |
Oct 07, 2019 | 10.41 | 10.59 | 10.35 | 10.42 | 809,841 | -0.28(-2.58%) |
Oct 04, 2019 | 10.63 | 10.71 | 10.53 | 10.70 | 820,224 | +0.18(+1.70%) |
Oct 03, 2019 | 10.57 | 10.61 | 10.39 | 10.52 | 573,563 | -0.06(-0.61%) |
Oct 02, 2019 | 10.53 | 10.65 | 10.39 | 10.59 | 950,795 | -0.29(-2.68%) |
Oct 01, 2019 | 11.26 | 11.27 | 10.81 | 10.88 | 535,754 | -0.60(-5.23%) |
Sep 30, 2019 | 11.17 | 11.53 | 11.11 | 11.48 | 773,793 | +0.13(+1.14%) |
Sep 27, 2019 | 11.26 | 11.41 | 11.23 | 11.35 | 866,826 | +0.11(+1.01%) |
Sep 26, 2019 | 11.16 | 11.25 | 11.12 | 11.23 | 378,756 | +0.10(+0.87%) |
Sep 25, 2019 | 11.01 | 11.17 | 10.93 | 11.14 | 555,141 | -0.07(-0.65%) |
Sep 24, 2019 | 11.40 | 11.46 | 11.17 | 11.21 | 1,202,656 | -0.17(-1.50%) |
Sep 23, 2019 | 11.39 | 11.43 | 11.25 | 11.38 | 1,102,981 | -0.35(-2.97%) |
Sep 20, 2019 | 11.95 | 12.02 | 11.64 | 11.73 | 5,614,831 | -0.16(-1.36%) |
Sep 19, 2019 | 12.03 | 12.06 | 11.81 | 11.89 | 937,199 | +0.08(+0.69%) |
Sep 18, 2019 | 11.89 | 11.92 | 11.71 | 11.81 | 1,102,763 | +0.12(+1.04%) |
Sep 17, 2019 | 11.70 | 11.78 | 11.66 | 11.69 | 898,730 | +0.16(+1.41%) |
Sep 16, 2019 | 11.40 | 11.63 | 11.38 | 11.53 | 1,100,796 | +0.24(+2.08%) |
Sep 13, 2019 | 11.37 | 11.47 | 11.25 | 11.29 | 805,060 | +0.06(+0.58%) |
Sep 12, 2019 | 11.13 | 11.26 | 11.03 | 11.23 | 1,997,653 | +0.08(+0.73%) |
Sep 11, 2019 | 11.13 | 11.30 | 11.07 | 11.14 | 602,928 | -0.11(-1.01%) |
Sep 10, 2019 | 10.94 | 11.33 | 10.93 | 11.26 | 1,392,926 | +0.49(+4.60%) |
Sep 09, 2019 | 10.91 | 10.99 | 10.67 | 10.76 | 1,996,285 | -0.02(-0.23%) |
Sep 06, 2019 | 10.90 | 10.95 | 10.76 | 10.79 | 649,842 | +0.00(+0.00%) |
Sep 05, 2019 | 10.76 | 10.83 | 10.72 | 10.79 | 562,677 | +0.37(+3.53%) |
Sep 04, 2019 | 10.32 | 10.53 | 10.26 | 10.42 | 1,259,342 | +0.10(+0.98%) |