Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.23 | 12.50 | 11.08 | 12.50 | 63,228 | +0.38(+3.14%) |
Nov 28, 2019 | 12.32 | 12.32 | 12.04 | 12.12 | 30,403 | -0.37(-2.96%) |
Nov 27, 2019 | 11.92 | 13.06 | 11.86 | 12.49 | 190,693 | +0.23(+1.88%) |
Nov 26, 2019 | 12.22 | 12.44 | 11.75 | 12.26 | 172,449 | -0.13(-1.05%) |
Nov 25, 2019 | 13.05 | 13.05 | 12.27 | 12.39 | 135,244 | -0.51(-3.95%) |
Nov 22, 2019 | 13.25 | 13.30 | 12.65 | 12.90 | 231,718 | -0.31(-2.35%) |
Nov 21, 2019 | 13.40 | 13.59 | 13.03 | 13.21 | 846,266 | +0.38(+2.96%) |
Nov 20, 2019 | 12.10 | 12.87 | 11.97 | 12.83 | 484,934 | +0.93(+7.82%) |
Nov 19, 2019 | 11.90 | 12.22 | 11.77 | 11.90 | 165,477 | +0.06(+0.51%) |
Nov 18, 2019 | 11.89 | 12.08 | 11.71 | 11.84 | 208,862 | -0.07(-0.59%) |
Nov 15, 2019 | 10.60 | 11.92 | 10.60 | 11.91 | 351,197 | +0.81(+7.30%) |
Nov 14, 2019 | 11.17 | 11.26 | 10.60 | 11.10 | 182,817 | -0.31(-2.72%) |
Nov 13, 2019 | 10.95 | 11.56 | 10.79 | 11.41 | 126,226 | +0.26(+2.33%) |
Nov 12, 2019 | 10.90 | 11.71 | 10.88 | 11.15 | 154,510 | +0.20(+1.83%) |
Nov 11, 2019 | 11.22 | 11.32 | 10.67 | 10.95 | 102,491 | -0.24(-2.14%) |
Nov 08, 2019 | 10.66 | 11.47 | 10.50 | 11.19 | 183,631 | +0.54(+5.07%) |
Nov 07, 2019 | 10.27 | 10.77 | 10.12 | 10.65 | 106,229 | +0.10(+0.95%) |
Nov 06, 2019 | 10.51 | 10.66 | 10.40 | 10.55 | 40,620 | -0.10(-0.94%) |
Nov 05, 2019 | 10.16 | 10.80 | 10.05 | 10.65 | 100,113 | +0.30(+2.90%) |
Nov 04, 2019 | 10.64 | 10.64 | 9.910 | 10.35 | 332,168 | -0.28(-2.63%) |
Nov 01, 2019 | 10.83 | 10.89 | 10.59 | 10.63 | 55,977 | -0.42(-3.80%) |
Oct 31, 2019 | 11.02 | 11.05 | 10.64 | 11.05 | 129,133 | -0.12(-1.07%) |
Oct 30, 2019 | 10.75 | 11.17 | 10.75 | 11.17 | 46,300 | +0.24(+2.20%) |
Oct 29, 2019 | 11.60 | 11.66 | 10.58 | 10.93 | 269,456 | -0.67(-5.78%) |
Oct 28, 2019 | 11.59 | 11.86 | 11.59 | 11.60 | 56,683 | +0.01(+0.09%) |
Oct 25, 2019 | 11.59 | 11.71 | 11.53 | 11.59 | 89,231 | -0.01(-0.09%) |
Oct 24, 2019 | 11.33 | 11.69 | 11.33 | 11.60 | 91,621 | +0.10(+0.87%) |
Oct 23, 2019 | 11.54 | 11.57 | 11.48 | 11.50 | 145,041 | -0.14(-1.20%) |
Oct 22, 2019 | 11.71 | 11.77 | 11.56 | 11.64 | 119,133 | -0.11(-0.94%) |
Oct 21, 2019 | 11.91 | 12.13 | 11.70 | 11.75 | 174,722 | -0.30(-2.49%) |
Oct 18, 2019 | 12.48 | 12.80 | 11.93 | 12.05 | 178,505 | -0.45(-3.60%) |
Oct 17, 2019 | 12.27 | 12.77 | 12.26 | 12.50 | 178,313 | +0.21(+1.71%) |
Oct 16, 2019 | 12.00 | 12.36 | 11.72 | 12.29 | 159,759 | +0.18(+1.49%) |
Oct 15, 2019 | 11.79 | 12.11 | 11.63 | 12.11 | 279,288 | +0.34(+2.89%) |
Oct 11, 2019 | 11.77 | 11.77 | 11.77 | 0 | +0.12(+1.03%) | |
Oct 10, 2019 | 12.16 | 12.22 | 11.34 | 11.65 | 260,448 | -0.63(-5.13%) |
Oct 09, 2019 | 12.00 | 12.45 | 11.89 | 12.28 | 173,526 | +0.19(+1.57%) |
Oct 08, 2019 | 11.88 | 12.48 | 11.69 | 12.09 | 245,568 | +0.08(+0.67%) |
Oct 07, 2019 | 12.55 | 12.98 | 11.99 | 12.01 | 257,297 | -0.54(-4.30%) |
Oct 04, 2019 | 12.79 | 12.89 | 12.11 | 12.55 | 183,771 | -0.13(-1.03%) |
Oct 03, 2019 | 12.30 | 12.72 | 12.25 | 12.68 | 175,764 | +0.43(+3.51%) |
Oct 02, 2019 | 10.80 | 12.30 | 10.48 | 12.25 | 342,603 | +1.20(+10.86%) |
Oct 01, 2019 | 10.73 | 11.36 | 10.65 | 11.05 | 296,933 | +0.23(+2.13%) |
Sep 30, 2019 | 11.05 | 11.14 | 10.58 | 10.82 | 281,261 | -0.55(-4.84%) |
Sep 27, 2019 | 12.37 | 12.38 | 11.10 | 11.37 | 315,842 | -0.94(-7.64%) |
Sep 26, 2019 | 12.32 | 12.81 | 12.13 | 12.31 | 256,557 | +0.23(+1.90%) |
Sep 25, 2019 | 12.48 | 12.75 | 11.60 | 12.08 | 332,888 | -0.38(-3.05%) |
Sep 24, 2019 | 13.16 | 13.26 | 12.08 | 12.46 | 291,665 | -0.85(-6.39%) |
Sep 23, 2019 | 13.50 | 13.55 | 12.88 | 13.31 | 310,475 | -0.27(-1.99%) |
Sep 20, 2019 | 14.16 | 14.36 | 13.58 | 13.58 | 138,053 | -0.51(-3.62%) |
Sep 19, 2019 | 13.80 | 14.45 | 13.59 | 14.09 | 200,813 | +0.36(+2.62%) |
Sep 18, 2019 | 13.50 | 13.90 | 13.50 | 13.73 | 137,590 | +0.15(+1.10%) |
Sep 17, 2019 | 13.63 | 13.80 | 13.51 | 13.58 | 244,576 | +0.26(+1.95%) |
Sep 16, 2019 | 12.96 | 13.58 | 12.82 | 13.32 | 387,776 | +0.69(+5.46%) |
Sep 13, 2019 | 12.50 | 13.05 | 12.45 | 12.63 | 381,670 | +0.18(+1.45%) |
Sep 12, 2019 | 12.96 | 13.24 | 12.41 | 12.45 | 329,267 | -0.59(-4.52%) |
Sep 11, 2019 | 13.20 | 13.39 | 12.83 | 13.04 | 294,479 | -0.09(-0.69%) |
Sep 10, 2019 | 12.85 | 13.18 | 12.85 | 13.13 | 229,307 | +0.25(+1.94%) |
Sep 09, 2019 | 12.70 | 13.06 | 12.48 | 12.88 | 287,113 | +0.41(+3.29%) |
Sep 06, 2019 | 12.17 | 12.70 | 12.17 | 12.47 | 377,131 | +0.27(+2.21%) |
Sep 05, 2019 | 12.25 | 12.27 | 12.08 | 12.20 | 320,984 | +0.10(+0.83%) |
Sep 04, 2019 | 12.00 | 12.14 | 11.89 | 12.10 | 462,974 | +0.10(+0.83%) |