Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.400 | 9.800 | 9.200 | 9.200 | 680 | -0.40(-4.16%) |
Nov 27, 2019 | 9.620 | 9.620 | 9.400 | 9.599 | 3,290 | -0.20(-2.05%) |
Nov 26, 2019 | 9.800 | 9.800 | 9.700 | 9.800 | 2,006 | +0.35(+3.70%) |
Nov 25, 2019 | 9.900 | 9.900 | 9.000 | 9.450 | 1,723 | -0.41(-4.12%) |
Nov 22, 2019 | 10.00 | 10.00 | 9.385 | 9.856 | 1,160 | -0.14(-1.40%) |
Nov 21, 2019 | 10.00 | 10.00 | 9.600 | 9.996 | 638 | -0.00(-0.04%) |
Nov 20, 2019 | 10.20 | 10.50 | 9.600 | 10.00 | 2,148 | -0.15(-1.48%) |
Nov 19, 2019 | 9.991 | 10.30 | 9.800 | 10.15 | 3,892 | -0.15(-1.46%) |
Nov 18, 2019 | 10.10 | 10.50 | 10.10 | 10.30 | 2,892 | +0.05(+0.49%) |
Nov 15, 2019 | 10.20 | 10.25 | 8.500 | 10.25 | 5,290 | -0.35(-3.30%) |
Nov 14, 2019 | 10.70 | 10.70 | 10.26 | 10.60 | 466 | +0.40(+3.92%) |
Nov 13, 2019 | 10.20 | 10.80 | 10.10 | 10.20 | 289 | -0.25(-2.41%) |
Nov 12, 2019 | 10.10 | 10.80 | 10.10 | 10.45 | 377 | -0.35(-3.22%) |
Nov 11, 2019 | 10.10 | 10.80 | 10.10 | 10.80 | 165 | +0.45(+4.35%) |
Nov 08, 2019 | 10.50 | 11.13 | 10.10 | 10.35 | 1,690 | -0.15(-1.43%) |
Nov 07, 2019 | 10.93 | 10.98 | 10.50 | 10.50 | 1,894 | -0.10(-0.94%) |
Nov 06, 2019 | 10.50 | 11.30 | 10.50 | 10.60 | 1,891 | -0.40(-3.64%) |
Nov 05, 2019 | 10.80 | 11.10 | 10.70 | 11.00 | 1,493 | -0.10(-0.90%) |
Nov 04, 2019 | 11.20 | 11.20 | 10.60 | 11.10 | 2,836 | -0.40(-3.48%) |
Nov 01, 2019 | 11.50 | 11.50 | 11.20 | 11.50 | 2,140 | -0.10(-0.86%) |
Oct 31, 2019 | 11.90 | 11.90 | 11.20 | 11.60 | 1,118 | -0.20(-1.69%) |
Oct 30, 2019 | 11.64 | 12.00 | 11.64 | 11.80 | 1,505 | -0.10(-0.84%) |
Oct 29, 2019 | 11.20 | 11.90 | 11.20 | 11.90 | 726 | +0.41(+3.53%) |
Oct 28, 2019 | 12.00 | 12.00 | 11.49 | 11.49 | 818 | -0.09(-0.81%) |
Oct 25, 2019 | 12.10 | 12.10 | 11.18 | 11.59 | 200 | +0.19(+1.65%) |
Oct 24, 2019 | 11.70 | 11.70 | 11.00 | 11.40 | 707 | -0.27(-2.31%) |
Oct 23, 2019 | 11.90 | 11.90 | 11.50 | 11.67 | 219 | +0.37(+3.27%) |
Oct 22, 2019 | 10.90 | 11.40 | 10.90 | 11.30 | 970 | +0.40(+3.67%) |
Oct 21, 2019 | 11.20 | 11.20 | 10.90 | 10.90 | 248 | -0.31(-2.80%) |
Oct 18, 2019 | 11.00 | 12.00 | 10.90 | 11.21 | 1,220 | -0.29(-2.49%) |
Oct 17, 2019 | 11.90 | 12.00 | 10.91 | 11.50 | 381 | +0.00(+0.00%) |
Oct 16, 2019 | 11.50 | 11.90 | 11.15 | 11.50 | 395 | -0.40(-3.36%) |
Oct 15, 2019 | 10.70 | 11.90 | 10.70 | 11.90 | 2,078 | +0.90(+8.18%) |
Oct 14, 2019 | 10.50 | 11.50 | 10.50 | 11.00 | 274 | +0.30(+2.80%) |
Oct 11, 2019 | 10.50 | 10.80 | 10.50 | 10.70 | 310 | +0.20(+1.90%) |
Oct 10, 2019 | 10.40 | 10.60 | 10.40 | 10.50 | 454 | +0.00(+0.00%) |
Oct 09, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 38 | -0.25(-2.33%) |
Oct 08, 2019 | 10.50 | 10.75 | 10.50 | 10.75 | 138 | +0.25(+2.38%) |
Oct 07, 2019 | 10.90 | 11.20 | 10.40 | 10.50 | 435 | -0.20(-1.87%) |
Oct 04, 2019 | 10.55 | 10.70 | 10.55 | 10.70 | 20 | +0.00(+0.00%) |
Oct 03, 2019 | 10.70 | 10.80 | 10.60 | 10.70 | 494 | +0.05(+0.43%) |
Oct 02, 2019 | 11.00 | 11.40 | 10.40 | 10.65 | 2,196 | -0.50(-4.50%) |
Oct 01, 2019 | 11.01 | 11.16 | 11.00 | 11.16 | 362 | -0.24(-2.13%) |
Sep 30, 2019 | 11.70 | 11.75 | 11.02 | 11.40 | 1,180 | -0.50(-4.21%) |
Sep 27, 2019 | 11.90 | 11.90 | 11.73 | 11.90 | 180 | -0.10(-0.83%) |
Sep 26, 2019 | 12.00 | 12.00 | 11.67 | 12.00 | 1,226 | +0.00(+0.00%) |
Sep 25, 2019 | 12.00 | 12.00 | 11.70 | 12.00 | 1,080 | +0.35(+3.00%) |
Sep 24, 2019 | 11.33 | 11.90 | 11.33 | 11.65 | 359 | +0.40(+3.56%) |
Sep 23, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 30 | -0.36(-3.08%) |
Sep 20, 2019 | 11.60 | 12.00 | 11.20 | 11.61 | 950 | +0.06(+0.50%) |
Sep 19, 2019 | 11.50 | 11.55 | 11.50 | 11.55 | 917 | +0.35(+3.11%) |
Sep 18, 2019 | 11.50 | 11.50 | 11.20 | 11.20 | 440 | -0.10(-0.88%) |
Sep 17, 2019 | 10.90 | 11.55 | 10.90 | 11.30 | 2,193 | +0.60(+5.61%) |
Sep 16, 2019 | 10.80 | 10.90 | 10.60 | 10.70 | 638 | -0.20(-1.83%) |
Sep 13, 2019 | 10.20 | 10.90 | 10.20 | 10.90 | 510 | +0.70(+6.85%) |
Sep 12, 2019 | 10.40 | 11.30 | 10.20 | 10.20 | 1,857 | -0.50(-4.70%) |
Sep 11, 2019 | 10.50 | 11.40 | 10.30 | 10.70 | 4,127 | +0.35(+3.39%) |
Sep 10, 2019 | 10.22 | 10.80 | 10.22 | 10.35 | 161 | -0.30(-2.78%) |
Sep 09, 2019 | 10.10 | 10.70 | 10.10 | 10.65 | 375 | +0.45(+4.38%) |
Sep 06, 2019 | 10.10 | 10.50 | 9.972 | 10.20 | 120 | -0.20(-1.91%) |
Sep 05, 2019 | 10.40 | 10.50 | 10.20 | 10.40 | 260 | +0.40(+3.99%) |
Sep 04, 2019 | 10.56 | 10.60 | 9.656 | 10.00 | 2,447 | -0.60(-5.65%) |