Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.75 | 11.75 | 11.41 | 11.41 | 37,100 | -0.08(-0.70%) |
Nov 27, 2019 | 11.60 | 11.66 | 11.49 | 11.49 | 73,900 | -0.10(-0.86%) |
Nov 26, 2019 | 11.46 | 11.64 | 11.39 | 11.59 | 107,040 | +0.13(+1.18%) |
Nov 25, 2019 | 11.38 | 11.60 | 11.34 | 11.46 | 93,215 | +0.10(+0.84%) |
Nov 22, 2019 | 11.36 | 11.42 | 11.28 | 11.36 | 77,200 | +0.02(+0.18%) |
Nov 21, 2019 | 11.44 | 11.44 | 11.28 | 11.34 | 53,514 | -0.09(-0.79%) |
Nov 20, 2019 | 11.48 | 11.60 | 11.39 | 11.43 | 98,360 | -0.08(-0.70%) |
Nov 19, 2019 | 11.49 | 11.59 | 11.46 | 11.51 | 89,954 | +0.04(+0.35%) |
Nov 18, 2019 | 11.51 | 11.64 | 11.41 | 11.47 | 93,934 | -0.04(-0.35%) |
Nov 15, 2019 | 11.72 | 11.75 | 11.48 | 11.51 | 134,400 | -0.17(-1.46%) |
Nov 14, 2019 | 11.60 | 11.74 | 11.44 | 11.68 | 211,906 | +0.03(+0.26%) |
Nov 13, 2019 | 11.21 | 11.68 | 11.18 | 11.65 | 263,686 | +0.39(+3.46%) |
Nov 12, 2019 | 11.07 | 11.53 | 11.04 | 11.26 | 134,252 | +0.27(+2.46%) |
Nov 11, 2019 | 10.32 | 11.00 | 10.32 | 10.99 | 126,740 | +0.66(+6.39%) |
Nov 08, 2019 | 10.49 | 10.67 | 10.06 | 10.33 | 215,800 | +0.43(+4.34%) |
Nov 07, 2019 | 10.01 | 10.01 | 9.700 | 9.900 | 42,894 | -0.02(-0.20%) |
Nov 06, 2019 | 9.920 | 10.00 | 9.750 | 9.920 | 64,127 | +0.01(+0.10%) |
Nov 05, 2019 | 10.09 | 10.09 | 9.830 | 9.910 | 67,534 | -0.11(-1.10%) |
Nov 04, 2019 | 10.22 | 10.22 | 9.910 | 10.02 | 66,532 | -0.08(-0.79%) |
Nov 01, 2019 | 10.18 | 10.19 | 9.940 | 10.10 | 67,300 | +0.03(+0.30%) |
Oct 31, 2019 | 9.920 | 10.18 | 9.920 | 10.07 | 68,921 | +0.10(+1.00%) |
Oct 30, 2019 | 10.07 | 10.12 | 9.700 | 9.970 | 149,386 | -0.07(-0.70%) |
Oct 29, 2019 | 10.18 | 10.21 | 9.990 | 10.04 | 98,751 | -0.15(-1.47%) |
Oct 28, 2019 | 10.60 | 10.63 | 10.12 | 10.19 | 50,851 | -0.39(-3.69%) |
Oct 25, 2019 | 10.56 | 10.68 | 10.42 | 10.58 | 80,000 | -0.04(-0.38%) |
Oct 24, 2019 | 10.63 | 10.63 | 10.49 | 10.62 | 28,831 | +0.06(+0.57%) |
Oct 23, 2019 | 10.68 | 10.68 | 10.40 | 10.56 | 23,666 | -0.14(-1.31%) |
Oct 22, 2019 | 10.69 | 10.74 | 10.60 | 10.70 | 23,956 | -0.01(-0.09%) |
Oct 21, 2019 | 10.73 | 10.91 | 10.69 | 10.71 | 63,633 | +0.01(+0.09%) |
Oct 18, 2019 | 10.63 | 10.75 | 10.48 | 10.70 | 50,000 | -0.01(-0.09%) |
Oct 17, 2019 | 10.57 | 10.74 | 10.57 | 10.71 | 52,156 | +0.16(+1.52%) |
Oct 16, 2019 | 10.29 | 10.58 | 10.29 | 10.55 | 49,599 | +0.21(+2.03%) |
Oct 15, 2019 | 10.20 | 10.37 | 10.18 | 10.34 | 44,686 | +0.14(+1.37%) |
Oct 14, 2019 | 10.32 | 10.34 | 10.13 | 10.20 | 50,643 | -0.12(-1.16%) |
Oct 11, 2019 | 10.36 | 10.51 | 10.27 | 10.32 | 71,500 | +0.08(+0.78%) |
Oct 10, 2019 | 10.38 | 10.38 | 10.10 | 10.24 | 37,151 | -0.13(-1.25%) |
Oct 09, 2019 | 10.35 | 10.48 | 10.17 | 10.37 | 75,459 | +0.14(+1.37%) |
Oct 08, 2019 | 10.29 | 10.43 | 10.13 | 10.23 | 68,735 | -0.12(-1.16%) |
Oct 07, 2019 | 10.33 | 10.52 | 10.17 | 10.35 | 150,829 | -0.12(-1.15%) |
Oct 04, 2019 | 10.53 | 10.64 | 10.44 | 10.47 | 134,600 | -0.10(-0.95%) |
Oct 03, 2019 | 10.72 | 10.74 | 10.45 | 10.57 | 82,390 | -0.17(-1.58%) |
Oct 02, 2019 | 10.79 | 10.87 | 10.64 | 10.74 | 237,167 | +0.04(+0.37%) |
Oct 01, 2019 | 10.72 | 10.99 | 10.52 | 10.70 | 161,512 | +0.00(+0.00%) |
Sep 30, 2019 | 10.59 | 10.84 | 10.48 | 10.70 | 189,996 | +0.25(+2.39%) |
Sep 27, 2019 | 10.57 | 10.62 | 10.34 | 10.45 | 34,900 | -0.07(-0.67%) |
Sep 26, 2019 | 10.60 | 10.68 | 10.40 | 10.52 | 44,369 | -0.12(-1.17%) |
Sep 25, 2019 | 10.54 | 10.73 | 10.44 | 10.64 | 68,596 | +0.11(+1.00%) |
Sep 24, 2019 | 10.36 | 10.64 | 10.36 | 10.54 | 94,662 | +0.32(+3.13%) |
Sep 23, 2019 | 10.98 | 10.98 | 9.990 | 10.22 | 244,135 | -0.58(-5.37%) |
Sep 20, 2019 | 10.65 | 10.93 | 10.53 | 10.80 | 207,900 | +0.13(+1.22%) |
Sep 19, 2019 | 10.35 | 10.72 | 10.35 | 10.67 | 89,245 | +0.39(+3.79%) |
Sep 18, 2019 | 10.36 | 10.36 | 10.17 | 10.28 | 54,385 | -0.01(-0.10%) |
Sep 17, 2019 | 10.20 | 10.50 | 10.19 | 10.29 | 66,100 | +0.01(+0.10%) |
Sep 16, 2019 | 10.25 | 10.42 | 10.25 | 10.28 | 70,331 | +0.02(+0.19%) |
Sep 13, 2019 | 10.00 | 10.36 | 9.914 | 10.26 | 82,200 | +0.34(+3.43%) |
Sep 12, 2019 | 9.750 | 10.00 | 9.700 | 9.920 | 276,784 | +0.17(+1.74%) |
Sep 11, 2019 | 9.730 | 9.790 | 9.580 | 9.750 | 102,087 | +0.01(+0.10%) |
Sep 10, 2019 | 9.680 | 9.750 | 9.590 | 9.740 | 38,328 | +0.05(+0.52%) |
Sep 09, 2019 | 9.450 | 9.720 | 9.390 | 9.690 | 37,440 | +0.21(+2.22%) |
Sep 06, 2019 | 9.690 | 9.690 | 9.460 | 9.480 | 16,600 | -0.13(-1.35%) |
Sep 05, 2019 | 9.620 | 9.810 | 9.450 | 9.610 | 33,813 | +0.11(+1.16%) |
Sep 04, 2019 | 9.270 | 9.700 | 9.270 | 9.500 | 101,130 | +0.30(+3.26%) |