Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.07 | 13.30 | 13.05 | 13.25 | 549,303 | +0.10(+0.75%) |
Nov 27, 2019 | 13.09 | 13.28 | 12.93 | 13.16 | 1,950,852 | +0.13(+1.03%) |
Nov 26, 2019 | 13.45 | 13.45 | 12.92 | 13.02 | 2,750,257 | -0.47(-3.46%) |
Nov 25, 2019 | 13.54 | 13.66 | 13.35 | 13.49 | 1,995,024 | +0.12(+0.92%) |
Nov 22, 2019 | 13.57 | 13.68 | 13.36 | 13.37 | 1,773,849 | -0.11(-0.85%) |
Nov 21, 2019 | 13.64 | 13.86 | 13.48 | 13.48 | 1,603,936 | -0.08(-0.58%) |
Nov 20, 2019 | 13.69 | 13.82 | 13.50 | 13.56 | 1,376,294 | -0.18(-1.35%) |
Nov 19, 2019 | 13.55 | 13.77 | 13.45 | 13.74 | 1,662,995 | +0.26(+1.89%) |
Nov 18, 2019 | 13.74 | 13.95 | 13.45 | 13.49 | 2,224,380 | -0.24(-1.73%) |
Nov 15, 2019 | 13.91 | 13.98 | 13.33 | 13.73 | 3,815,156 | -0.30(-2.13%) |
Nov 14, 2019 | 12.09 | 14.31 | 12.09 | 14.03 | 15,460,017 | +2.67(+23.49%) |
Nov 13, 2019 | 11.46 | 11.62 | 11.34 | 11.36 | 2,892,392 | -0.19(-1.68%) |
Nov 12, 2019 | 11.87 | 11.90 | 11.46 | 11.55 | 3,577,265 | -0.33(-2.74%) |
Nov 11, 2019 | 11.83 | 12.05 | 11.61 | 11.88 | 1,933,357 | -0.05(-0.44%) |
Nov 08, 2019 | 11.85 | 12.05 | 11.68 | 11.93 | 1,620,416 | +0.07(+0.59%) |
Nov 07, 2019 | 11.88 | 12.09 | 11.69 | 11.86 | 1,888,096 | +0.13(+1.13%) |
Nov 06, 2019 | 12.59 | 12.59 | 11.71 | 11.73 | 2,984,475 | -0.85(-6.79%) |
Nov 05, 2019 | 12.45 | 12.68 | 12.30 | 12.58 | 3,089,026 | +0.15(+1.20%) |
Nov 04, 2019 | 12.13 | 12.53 | 12.12 | 12.43 | 2,220,672 | +0.45(+3.75%) |
Nov 01, 2019 | 11.77 | 11.99 | 11.72 | 11.98 | 1,567,720 | +0.33(+2.79%) |
Oct 31, 2019 | 11.75 | 11.80 | 11.45 | 11.66 | 1,090,951 | -0.21(-1.78%) |
Oct 30, 2019 | 11.85 | 11.90 | 11.52 | 11.87 | 1,359,185 | +0.01(+0.07%) |
Oct 29, 2019 | 11.81 | 11.99 | 11.73 | 11.86 | 1,171,509 | +0.03(+0.22%) |
Oct 28, 2019 | 11.79 | 12.04 | 11.79 | 11.83 | 1,180,633 | +0.11(+0.98%) |
Oct 25, 2019 | 11.61 | 11.81 | 11.61 | 11.72 | 1,898,208 | +0.00(+0.00%) |
Oct 24, 2019 | 11.93 | 11.99 | 11.50 | 11.72 | 1,788,877 | -0.19(-1.63%) |
Oct 23, 2019 | 12.41 | 12.46 | 11.89 | 11.91 | 2,069,231 | -0.51(-4.11%) |
Oct 22, 2019 | 12.14 | 12.64 | 12.07 | 12.42 | 3,996,555 | +0.30(+2.47%) |
Oct 21, 2019 | 11.65 | 12.20 | 11.60 | 12.12 | 3,482,100 | +0.56(+4.87%) |
Oct 18, 2019 | 11.79 | 12.04 | 11.45 | 11.56 | 4,110,552 | -0.24(-2.01%) |
Oct 17, 2019 | 12.74 | 13.02 | 11.70 | 11.80 | 6,222,730 | -0.85(-6.69%) |
Oct 16, 2019 | 12.34 | 12.66 | 12.34 | 12.64 | 2,119,605 | +0.29(+2.35%) |
Oct 15, 2019 | 12.30 | 12.36 | 11.45 | 12.35 | 4,390,896 | +0.01(+0.07%) |
Oct 14, 2019 | 12.36 | 12.50 | 12.21 | 12.34 | 1,698,448 | -0.11(-0.85%) |
Oct 11, 2019 | 12.17 | 12.65 | 12.16 | 12.45 | 1,703,322 | +0.50(+4.20%) |
Oct 10, 2019 | 11.96 | 12.19 | 11.87 | 11.95 | 4,068,641 | -0.02(-0.15%) |
Oct 09, 2019 | 12.05 | 12.09 | 11.80 | 11.97 | 1,290,850 | +0.02(+0.15%) |
Oct 08, 2019 | 12.20 | 12.27 | 11.84 | 11.95 | 2,734,641 | -0.37(-3.00%) |
Oct 07, 2019 | 12.17 | 12.42 | 12.12 | 12.32 | 2,003,772 | +0.08(+0.65%) |
Oct 04, 2019 | 12.37 | 12.43 | 12.17 | 12.24 | 1,020,653 | -0.13(-1.07%) |
Oct 03, 2019 | 12.34 | 12.49 | 12.18 | 12.37 | 1,449,789 | -0.03(-0.21%) |
Oct 02, 2019 | 12.15 | 12.47 | 12.05 | 12.40 | 1,468,624 | +0.16(+1.30%) |
Oct 01, 2019 | 12.55 | 12.96 | 12.16 | 12.24 | 3,207,056 | -0.27(-2.18%) |
Sep 30, 2019 | 12.43 | 12.60 | 12.25 | 12.51 | 1,883,113 | +0.09(+0.71%) |
Sep 27, 2019 | 12.59 | 12.86 | 12.39 | 12.42 | 3,353,267 | -0.06(-0.49%) |
Sep 26, 2019 | 12.29 | 12.57 | 12.21 | 12.49 | 3,130,862 | +0.03(+0.21%) |
Sep 25, 2019 | 12.55 | 12.60 | 12.35 | 12.46 | 1,291,708 | -0.15(-1.19%) |
Sep 24, 2019 | 12.86 | 12.96 | 12.54 | 12.61 | 1,789,863 | -0.18(-1.38%) |
Sep 23, 2019 | 12.49 | 12.85 | 12.47 | 12.79 | 1,917,466 | +0.16(+1.26%) |
Sep 20, 2019 | 12.63 | 12.78 | 12.51 | 12.63 | 1,729,103 | +0.02(+0.14%) |
Sep 19, 2019 | 12.79 | 12.92 | 12.54 | 12.61 | 1,498,115 | -0.18(-1.38%) |
Sep 18, 2019 | 12.71 | 12.93 | 12.54 | 12.79 | 4,019,725 | +0.03(+0.21%) |
Sep 17, 2019 | 12.31 | 12.80 | 12.03 | 12.76 | 4,318,920 | +0.32(+2.55%) |
Sep 16, 2019 | 12.81 | 12.86 | 12.25 | 12.44 | 6,386,237 | -0.58(-4.46%) |
Sep 13, 2019 | 12.21 | 13.10 | 12.20 | 13.02 | 7,407,943 | +0.86(+7.10%) |
Sep 12, 2019 | 12.17 | 12.35 | 11.87 | 12.16 | 1,951,352 | -0.03(-0.22%) |
Sep 11, 2019 | 12.20 | 12.42 | 12.00 | 12.19 | 2,227,619 | -0.04(-0.36%) |
Sep 10, 2019 | 11.99 | 12.31 | 11.81 | 12.23 | 2,348,017 | +0.20(+1.68%) |
Sep 09, 2019 | 11.42 | 12.10 | 11.42 | 12.03 | 3,102,242 | +0.65(+5.73%) |
Sep 06, 2019 | 11.45 | 11.55 | 11.23 | 11.38 | 3,723,505 | -0.03(-0.23%) |
Sep 05, 2019 | 10.79 | 11.44 | 10.75 | 11.40 | 2,588,137 | +0.74(+6.94%) |
Sep 04, 2019 | 10.21 | 10.72 | 10.21 | 10.66 | 3,843,986 | +0.60(+5.95%) |