Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.38 | 10.40 | 10.25 | 10.25 | 1,310,619 | -0.15(-1.41%) |
Nov 27, 2019 | 10.28 | 10.40 | 10.28 | 10.40 | 2,758,817 | +0.11(+1.10%) |
Nov 26, 2019 | 10.19 | 10.30 | 10.16 | 10.28 | 2,465,610 | +0.11(+1.04%) |
Nov 25, 2019 | 10.09 | 10.22 | 10.06 | 10.18 | 2,788,484 | +0.12(+1.19%) |
Nov 22, 2019 | 9.932 | 10.10 | 9.872 | 10.06 | 2,451,295 | +0.15(+1.47%) |
Nov 21, 2019 | 10.08 | 10.08 | 9.892 | 9.912 | 2,221,783 | -0.19(-1.84%) |
Nov 20, 2019 | 10.10 | 10.17 | 10.08 | 10.10 | 1,714,961 | -0.04(-0.39%) |
Nov 19, 2019 | 10.19 | 10.22 | 10.14 | 10.14 | 1,606,607 | -0.03(-0.33%) |
Nov 18, 2019 | 10.17 | 10.20 | 10.13 | 10.17 | 1,539,154 | +0.01(+0.07%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.14 | 10.16 | 1,267,117 | -0.02(-0.20%) |
Nov 14, 2019 | 10.07 | 10.21 | 10.07 | 10.18 | 1,430,694 | +0.11(+1.12%) |
Nov 13, 2019 | 10.04 | 10.13 | 10.02 | 10.07 | 1,478,095 | +0.01(+0.13%) |
Nov 12, 2019 | 10.13 | 10.17 | 10.06 | 10.06 | 1,859,959 | -0.08(-0.79%) |
Nov 11, 2019 | 10.14 | 10.19 | 10.03 | 10.14 | 1,188,206 | +0.01(+0.07%) |
Nov 08, 2019 | 10.06 | 10.18 | 10.05 | 10.13 | 1,127,129 | +0.05(+0.46%) |
Nov 07, 2019 | 10.12 | 10.14 | 10.02 | 10.08 | 860,988 | -0.02(-0.20%) |
Nov 06, 2019 | 10.12 | 10.16 | 10.06 | 10.10 | 2,327,171 | +0.00(+0.00%) |
Nov 05, 2019 | 10.26 | 10.28 | 10.10 | 10.10 | 2,262,441 | -0.20(-1.93%) |
Nov 04, 2019 | 10.24 | 10.35 | 10.22 | 10.30 | 1,654,655 | +0.04(+0.39%) |
Nov 01, 2019 | 10.18 | 10.26 | 10.12 | 10.26 | 1,660,137 | +0.11(+1.11%) |
Oct 31, 2019 | 10.15 | 10.21 | 10.08 | 10.15 | 1,621,258 | -0.01(-0.13%) |
Oct 30, 2019 | 10.05 | 10.18 | 9.992 | 10.16 | 1,786,490 | +0.16(+1.59%) |
Oct 29, 2019 | 9.959 | 10.08 | 9.915 | 10.01 | 2,578,424 | +0.08(+0.80%) |
Oct 28, 2019 | 9.892 | 9.978 | 9.836 | 9.925 | 2,351,165 | +0.05(+0.54%) |
Oct 25, 2019 | 9.925 | 9.965 | 9.872 | 9.872 | 1,711,616 | -0.05(-0.54%) |
Oct 24, 2019 | 9.939 | 9.965 | 9.846 | 9.925 | 2,745,430 | +0.01(+0.07%) |
Oct 23, 2019 | 9.759 | 9.919 | 9.759 | 9.919 | 1,933,591 | +0.15(+1.56%) |
Oct 22, 2019 | 9.786 | 9.812 | 9.746 | 9.766 | 1,399,723 | +0.00(+0.00%) |
Oct 21, 2019 | 9.726 | 9.766 | 9.666 | 9.766 | 2,040,859 | +0.07(+0.75%) |
Oct 18, 2019 | 9.699 | 9.806 | 9.571 | 9.693 | 2,729,314 | -0.07(-0.75%) |
Oct 17, 2019 | 9.660 | 9.766 | 9.646 | 9.766 | 1,437,595 | +0.10(+1.03%) |
Oct 16, 2019 | 9.600 | 9.679 | 9.586 | 9.666 | 1,315,118 | +0.05(+0.48%) |
Oct 15, 2019 | 9.600 | 9.646 | 9.553 | 9.620 | 1,927,619 | +0.04(+0.42%) |
Oct 14, 2019 | 9.646 | 9.646 | 9.527 | 9.580 | 1,902,193 | -0.04(-0.41%) |
Oct 11, 2019 | 9.606 | 9.679 | 9.567 | 9.620 | 9,526,561 | +0.07(+0.77%) |
Oct 10, 2019 | 9.660 | 9.679 | 9.540 | 9.547 | 2,596,026 | -0.13(-1.37%) |
Oct 09, 2019 | 9.832 | 9.839 | 9.660 | 9.679 | 3,305,428 | -0.10(-1.02%) |
Oct 08, 2019 | 9.779 | 9.859 | 9.713 | 9.779 | 1,689,396 | -0.05(-0.47%) |
Oct 07, 2019 | 9.746 | 9.879 | 9.746 | 9.826 | 1,505,411 | +0.04(+0.41%) |
Oct 04, 2019 | 9.759 | 9.826 | 9.693 | 9.786 | 1,991,291 | +0.05(+0.55%) |
Oct 03, 2019 | 9.699 | 9.842 | 9.616 | 9.733 | 2,771,177 | +0.04(+0.41%) |
Oct 02, 2019 | 9.726 | 9.739 | 9.623 | 9.693 | 1,377,887 | -0.05(-0.48%) |
Oct 01, 2019 | 9.936 | 9.975 | 9.720 | 9.739 | 1,967,082 | -0.20(-1.98%) |
Sep 30, 2019 | 9.949 | 10.00 | 9.897 | 9.936 | 1,433,758 | -0.02(-0.20%) |
Sep 27, 2019 | 9.943 | 9.962 | 9.864 | 9.956 | 1,027,838 | +0.05(+0.46%) |
Sep 26, 2019 | 9.765 | 9.916 | 9.765 | 9.910 | 1,164,217 | +0.18(+1.82%) |
Sep 25, 2019 | 9.647 | 9.792 | 9.647 | 9.733 | 985,029 | +0.07(+0.68%) |
Sep 24, 2019 | 9.825 | 9.851 | 9.667 | 9.667 | 1,101,278 | -0.14(-1.47%) |
Sep 23, 2019 | 9.667 | 9.854 | 9.588 | 9.811 | 1,353,442 | +0.05(+0.47%) |
Sep 20, 2019 | 9.831 | 9.884 | 9.746 | 9.765 | 2,281,950 | -0.05(-0.47%) |
Sep 19, 2019 | 9.792 | 9.867 | 9.772 | 9.811 | 1,014,604 | +0.04(+0.40%) |
Sep 18, 2019 | 9.798 | 9.818 | 9.700 | 9.772 | 1,775,545 | +0.01(+0.07%) |
Sep 17, 2019 | 9.792 | 9.811 | 9.697 | 9.765 | 994,240 | -0.01(-0.13%) |
Sep 16, 2019 | 9.667 | 9.785 | 9.615 | 9.779 | 1,008,827 | +0.12(+1.22%) |
Sep 13, 2019 | 9.733 | 9.815 | 9.644 | 9.661 | 1,915,246 | -0.08(-0.81%) |
Sep 12, 2019 | 9.870 | 9.884 | 9.729 | 9.739 | 1,150,599 | -0.08(-0.80%) |
Sep 11, 2019 | 9.825 | 9.847 | 9.739 | 9.818 | 1,636,089 | +0.00(+0.00%) |
Sep 10, 2019 | 9.608 | 9.844 | 9.595 | 9.818 | 2,790,693 | +0.20(+2.04%) |
Sep 09, 2019 | 9.543 | 9.641 | 9.464 | 9.621 | 2,048,716 | +0.09(+0.96%) |
Sep 06, 2019 | 9.510 | 9.543 | 9.457 | 9.529 | 2,161,952 | +0.04(+0.41%) |
Sep 05, 2019 | 9.549 | 9.602 | 9.451 | 9.490 | 2,408,311 | -0.05(-0.55%) |
Sep 04, 2019 | 9.497 | 9.575 | 9.457 | 9.543 | 1,813,240 | +0.09(+0.90%) |