Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.55 | 11.00 | 10.22 | 10.63 | 46,500 | +0.06(+0.52%) |
Nov 27, 2019 | 11.05 | 11.80 | 10.49 | 10.57 | 144,700 | -0.46(-4.13%) |
Nov 26, 2019 | 12.68 | 12.68 | 10.43 | 11.03 | 534,817 | -2.22(-16.75%) |
Nov 25, 2019 | 13.93 | 13.93 | 13.00 | 13.25 | 50,602 | +0.04(+0.30%) |
Nov 22, 2019 | 13.72 | 13.79 | 13.21 | 13.21 | 8,400 | -0.31(-2.29%) |
Nov 21, 2019 | 13.85 | 13.85 | 12.88 | 13.52 | 23,161 | -0.06(-0.44%) |
Nov 20, 2019 | 14.40 | 15.00 | 13.58 | 13.58 | 31,296 | -0.75(-5.23%) |
Nov 19, 2019 | 13.12 | 14.43 | 13.12 | 14.33 | 8,947 | +1.05(+7.91%) |
Nov 18, 2019 | 13.23 | 13.52 | 12.78 | 13.28 | 5,139 | +0.17(+1.30%) |
Nov 15, 2019 | 13.06 | 13.24 | 13.06 | 13.11 | 18,100 | +0.20(+1.55%) |
Nov 14, 2019 | 13.00 | 13.28 | 12.69 | 12.91 | 10,213 | -0.29(-2.20%) |
Nov 13, 2019 | 14.19 | 14.19 | 13.12 | 13.20 | 14,866 | -0.79(-5.65%) |
Nov 12, 2019 | 14.52 | 15.00 | 13.89 | 13.99 | 16,925 | -0.21(-1.48%) |
Nov 11, 2019 | 13.37 | 14.33 | 13.37 | 14.20 | 18,038 | +0.76(+5.65%) |
Nov 08, 2019 | 13.41 | 13.94 | 13.20 | 13.44 | 16,800 | +0.03(+0.22%) |
Nov 07, 2019 | 13.00 | 13.41 | 12.80 | 13.41 | 11,185 | +0.49(+3.79%) |
Nov 06, 2019 | 13.03 | 13.37 | 12.61 | 12.92 | 6,288 | +0.49(+3.94%) |
Nov 05, 2019 | 12.65 | 13.16 | 12.12 | 12.43 | 12,627 | -0.03(-0.24%) |
Nov 04, 2019 | 12.52 | 12.75 | 12.38 | 12.46 | 6,372 | +0.05(+0.40%) |
Nov 01, 2019 | 12.32 | 12.54 | 12.15 | 12.41 | 32,000 | +0.16(+1.31%) |
Oct 31, 2019 | 12.21 | 12.49 | 11.86 | 12.25 | 18,126 | +0.01(+0.08%) |
Oct 30, 2019 | 12.16 | 12.31 | 11.96 | 12.24 | 21,623 | +0.11(+0.91%) |
Oct 29, 2019 | 12.46 | 12.60 | 12.00 | 12.13 | 32,888 | -0.14(-1.14%) |
Oct 28, 2019 | 12.29 | 12.52 | 12.27 | 12.27 | 2,316 | +0.37(+3.11%) |
Oct 25, 2019 | 12.17 | 12.25 | 11.79 | 11.90 | 67,800 | -0.20(-1.65%) |
Oct 24, 2019 | 12.44 | 12.62 | 11.86 | 12.10 | 16,643 | -0.21(-1.71%) |
Oct 23, 2019 | 12.40 | 12.47 | 12.22 | 12.31 | 4,081 | -0.04(-0.32%) |
Oct 22, 2019 | 12.60 | 12.64 | 12.32 | 12.35 | 4,798 | -0.02(-0.16%) |
Oct 21, 2019 | 12.35 | 12.70 | 12.21 | 12.37 | 11,183 | +0.16(+1.31%) |
Oct 18, 2019 | 12.17 | 12.38 | 12.02 | 12.21 | 9,800 | -0.09(-0.73%) |
Oct 17, 2019 | 12.98 | 12.98 | 12.17 | 12.30 | 10,267 | +0.06(+0.49%) |
Oct 16, 2019 | 12.56 | 12.98 | 11.80 | 12.24 | 54,733 | -0.12(-0.97%) |
Oct 15, 2019 | 11.53 | 12.48 | 11.53 | 12.36 | 93,395 | +0.81(+7.01%) |
Oct 14, 2019 | 11.62 | 11.79 | 11.50 | 11.55 | 10,744 | -0.20(-1.70%) |
Oct 11, 2019 | 11.86 | 12.01 | 11.60 | 11.75 | 20,300 | -0.01(-0.09%) |
Oct 10, 2019 | 11.82 | 11.91 | 11.60 | 11.76 | 12,193 | -0.07(-0.59%) |
Oct 09, 2019 | 11.70 | 12.71 | 11.60 | 11.83 | 26,492 | +0.09(+0.77%) |
Oct 08, 2019 | 12.01 | 12.02 | 11.60 | 11.74 | 20,981 | -0.29(-2.41%) |
Oct 07, 2019 | 12.35 | 12.36 | 12.01 | 12.03 | 23,222 | -0.44(-3.53%) |
Oct 04, 2019 | 12.50 | 12.81 | 12.20 | 12.47 | 12,700 | -0.10(-0.80%) |
Oct 03, 2019 | 12.25 | 12.63 | 12.06 | 12.57 | 15,281 | +0.14(+1.13%) |
Oct 02, 2019 | 12.50 | 12.78 | 12.13 | 12.43 | 36,504 | -0.11(-0.88%) |
Oct 01, 2019 | 12.65 | 13.57 | 12.50 | 12.54 | 32,733 | -0.17(-1.34%) |
Sep 30, 2019 | 13.50 | 13.75 | 12.50 | 12.71 | 42,621 | -0.29(-2.23%) |
Sep 27, 2019 | 13.09 | 13.59 | 12.53 | 13.00 | 21,400 | -0.13(-0.99%) |
Sep 26, 2019 | 12.16 | 13.28 | 12.08 | 13.13 | 20,298 | +0.86(+7.01%) |
Sep 25, 2019 | 12.18 | 12.38 | 12.16 | 12.27 | 15,059 | +0.11(+0.90%) |
Sep 24, 2019 | 12.19 | 12.40 | 12.03 | 12.16 | 32,327 | -0.10(-0.82%) |
Sep 23, 2019 | 13.91 | 14.23 | 12.05 | 12.26 | 69,735 | -1.74(-12.43%) |
Sep 20, 2019 | 14.71 | 15.75 | 14.00 | 14.00 | 539,100 | -0.76(-5.15%) |
Sep 19, 2019 | 14.05 | 15.54 | 13.61 | 14.76 | 43,200 | +0.72(+5.13%) |
Sep 18, 2019 | 13.80 | 14.73 | 13.45 | 14.04 | 112,834 | +0.33(+2.41%) |
Sep 17, 2019 | 13.53 | 14.38 | 13.37 | 13.71 | 43,830 | -0.17(-1.22%) |
Sep 16, 2019 | 14.82 | 14.91 | 13.55 | 13.88 | 38,321 | -1.12(-7.47%) |
Sep 13, 2019 | 14.97 | 15.95 | 14.96 | 15.00 | 47,400 | +0.20(+1.35%) |
Sep 12, 2019 | 14.81 | 15.13 | 14.67 | 14.80 | 17,702 | -0.07(-0.47%) |
Sep 11, 2019 | 14.35 | 14.99 | 14.30 | 14.87 | 23,081 | +0.68(+4.79%) |
Sep 10, 2019 | 13.64 | 14.72 | 13.64 | 14.19 | 57,164 | +0.34(+2.45%) |
Sep 09, 2019 | 13.45 | 14.00 | 13.45 | 13.85 | 13,032 | +0.40(+2.97%) |
Sep 06, 2019 | 13.54 | 13.55 | 13.45 | 13.45 | 8,000 | -0.14(-1.03%) |
Sep 05, 2019 | 13.20 | 13.76 | 13.07 | 13.59 | 19,831 | +0.53(+4.06%) |
Sep 04, 2019 | 13.00 | 13.20 | 12.63 | 13.06 | 13,952 | +0.19(+1.48%) |