Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.90 | 11.91 | 11.64 | 11.78 | 64,400 | -0.14(-1.17%) |
Nov 27, 2019 | 11.75 | 12.02 | 11.71 | 11.92 | 152,300 | +0.23(+1.97%) |
Nov 26, 2019 | 11.50 | 12.15 | 11.44 | 11.69 | 199,531 | +0.25(+2.19%) |
Nov 25, 2019 | 11.05 | 11.60 | 11.04 | 11.44 | 125,458 | +0.38(+3.48%) |
Nov 22, 2019 | 10.76 | 11.12 | 10.74 | 11.05 | 101,900 | +0.33(+3.12%) |
Nov 21, 2019 | 10.97 | 10.97 | 10.47 | 10.72 | 145,953 | -0.15(-1.38%) |
Nov 20, 2019 | 11.12 | 11.16 | 10.81 | 10.87 | 192,947 | -0.31(-2.77%) |
Nov 19, 2019 | 11.28 | 11.46 | 11.10 | 11.18 | 171,626 | -0.05(-0.45%) |
Nov 18, 2019 | 11.23 | 11.42 | 11.04 | 11.23 | 83,043 | -0.10(-0.88%) |
Nov 15, 2019 | 10.89 | 11.38 | 10.73 | 11.33 | 183,900 | +0.58(+5.40%) |
Nov 14, 2019 | 10.84 | 10.91 | 10.57 | 10.75 | 153,949 | -0.09(-0.78%) |
Nov 13, 2019 | 11.13 | 11.31 | 10.42 | 10.84 | 268,489 | -0.45(-4.03%) |
Nov 12, 2019 | 11.16 | 11.62 | 10.94 | 11.29 | 274,105 | +0.13(+1.16%) |
Nov 11, 2019 | 10.78 | 11.21 | 10.63 | 11.16 | 205,560 | +0.28(+2.57%) |
Nov 08, 2019 | 10.93 | 11.07 | 10.69 | 10.88 | 154,000 | -0.08(-0.73%) |
Nov 07, 2019 | 11.22 | 11.29 | 10.90 | 10.96 | 128,986 | -0.10(-0.95%) |
Nov 06, 2019 | 11.32 | 11.32 | 10.95 | 11.06 | 153,270 | -0.22(-1.99%) |
Nov 05, 2019 | 11.36 | 11.72 | 11.17 | 11.29 | 153,225 | -0.06(-0.53%) |
Nov 04, 2019 | 11.77 | 12.07 | 11.23 | 11.35 | 191,524 | -0.31(-2.66%) |
Nov 01, 2019 | 12.22 | 12.40 | 11.63 | 11.66 | 121,500 | -0.41(-3.40%) |
Oct 31, 2019 | 12.05 | 12.13 | 11.61 | 12.07 | 225,212 | -0.04(-0.33%) |
Oct 30, 2019 | 12.12 | 12.15 | 11.78 | 12.11 | 163,797 | -0.01(-0.08%) |
Oct 29, 2019 | 12.27 | 12.27 | 11.93 | 12.12 | 151,219 | -0.18(-1.46%) |
Oct 28, 2019 | 12.14 | 12.40 | 12.02 | 12.30 | 142,321 | +0.24(+1.99%) |
Oct 25, 2019 | 11.53 | 12.13 | 11.39 | 12.06 | 154,100 | +0.47(+4.06%) |
Oct 24, 2019 | 12.20 | 12.28 | 11.37 | 11.59 | 148,719 | -0.67(-5.46%) |
Oct 23, 2019 | 12.11 | 12.56 | 11.93 | 12.26 | 208,230 | +0.15(+1.24%) |
Oct 22, 2019 | 11.85 | 12.19 | 11.52 | 12.11 | 167,945 | +0.20(+1.68%) |
Oct 21, 2019 | 11.80 | 12.08 | 11.67 | 11.91 | 121,229 | +0.28(+2.41%) |
Oct 18, 2019 | 11.40 | 11.70 | 11.24 | 11.63 | 156,200 | +0.15(+1.31%) |
Oct 17, 2019 | 11.23 | 11.75 | 11.08 | 11.48 | 248,879 | +0.39(+3.52%) |
Oct 16, 2019 | 10.66 | 11.38 | 10.62 | 11.09 | 199,148 | +0.42(+3.94%) |
Oct 15, 2019 | 10.42 | 11.08 | 10.27 | 10.67 | 246,321 | +0.24(+2.35%) |
Oct 14, 2019 | 11.43 | 11.59 | 10.33 | 10.43 | 266,073 | -1.05(-9.19%) |
Oct 11, 2019 | 11.66 | 12.00 | 11.45 | 11.48 | 629,900 | -0.04(-0.35%) |
Oct 10, 2019 | 11.59 | 11.91 | 11.32 | 11.52 | 436,934 | -0.09(-0.78%) |
Oct 09, 2019 | 11.81 | 11.95 | 11.54 | 11.61 | 196,100 | -0.07(-0.60%) |
Oct 08, 2019 | 11.70 | 11.86 | 11.47 | 11.68 | 127,734 | -0.19(-1.60%) |
Oct 07, 2019 | 11.78 | 12.04 | 11.64 | 11.87 | 138,558 | +0.03(+0.25%) |
Oct 04, 2019 | 11.58 | 11.96 | 11.51 | 11.84 | 199,600 | +0.34(+2.96%) |
Oct 03, 2019 | 11.57 | 11.64 | 11.00 | 11.50 | 174,147 | -0.09(-0.78%) |
Oct 02, 2019 | 11.58 | 11.80 | 11.12 | 11.59 | 388,163 | -0.10(-0.86%) |
Oct 01, 2019 | 11.44 | 11.93 | 11.43 | 11.69 | 206,300 | +0.34(+3.04%) |
Sep 30, 2019 | 11.39 | 11.67 | 11.10 | 11.35 | 310,508 | -0.06(-0.57%) |
Sep 27, 2019 | 11.48 | 11.77 | 11.28 | 11.41 | 130,900 | -0.01(-0.09%) |
Sep 26, 2019 | 11.54 | 11.54 | 11.05 | 11.42 | 341,627 | -0.19(-1.64%) |
Sep 25, 2019 | 11.19 | 11.83 | 11.19 | 11.61 | 191,246 | +0.42(+3.75%) |
Sep 24, 2019 | 12.07 | 12.18 | 11.08 | 11.19 | 429,361 | -0.80(-6.67%) |
Sep 23, 2019 | 11.91 | 12.12 | 11.57 | 11.99 | 172,546 | -0.10(-0.83%) |
Sep 20, 2019 | 12.41 | 12.58 | 11.74 | 12.09 | 524,700 | -0.28(-2.26%) |
Sep 19, 2019 | 13.18 | 13.20 | 12.20 | 12.37 | 414,447 | -0.81(-6.15%) |
Sep 18, 2019 | 13.45 | 13.60 | 12.81 | 13.18 | 303,346 | -0.29(-2.15%) |
Sep 17, 2019 | 14.00 | 14.00 | 12.88 | 13.47 | 410,732 | -0.69(-4.87%) |
Sep 16, 2019 | 13.92 | 14.34 | 13.80 | 14.16 | 321,928 | +0.08(+0.57%) |
Sep 13, 2019 | 13.71 | 14.26 | 13.27 | 14.08 | 277,200 | +0.42(+3.07%) |
Sep 12, 2019 | 13.70 | 13.93 | 13.38 | 13.66 | 379,644 | +0.00(+0.00%) |
Sep 11, 2019 | 12.21 | 13.74 | 12.08 | 13.66 | 545,622 | +1.33(+10.79%) |
Sep 10, 2019 | 11.42 | 12.40 | 11.42 | 12.33 | 416,812 | +0.74(+6.38%) |
Sep 09, 2019 | 11.27 | 11.95 | 11.25 | 11.59 | 728,425 | +0.31(+2.75%) |
Sep 06, 2019 | 10.73 | 11.96 | 10.66 | 11.28 | 1,600,300 | +0.67(+6.31%) |
Sep 05, 2019 | 9.930 | 10.82 | 8.600 | 10.61 | 2,053,450 | +2.76(+35.16%) |
Sep 04, 2019 | 7.330 | 8.100 | 7.300 | 7.850 | 835,931 | +0.61(+8.43%) |