Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.34 | 13.76 | 12.54 | 13.24 | 70,200 | -0.07(-0.53%) |
Nov 27, 2019 | 12.28 | 13.51 | 11.91 | 13.31 | 125,500 | +0.91(+7.34%) |
Nov 26, 2019 | 13.00 | 13.44 | 12.08 | 12.40 | 114,895 | -0.80(-6.06%) |
Nov 25, 2019 | 14.10 | 14.38 | 13.12 | 13.20 | 133,589 | -0.65(-4.69%) |
Nov 22, 2019 | 13.14 | 14.10 | 12.11 | 13.85 | 130,200 | +0.71(+5.40%) |
Nov 21, 2019 | 12.90 | 13.50 | 12.67 | 13.14 | 106,616 | +0.13(+1.00%) |
Nov 20, 2019 | 10.32 | 13.48 | 10.31 | 13.01 | 298,513 | +2.51(+23.90%) |
Nov 19, 2019 | 9.630 | 11.00 | 9.580 | 10.50 | 226,196 | +1.43(+15.77%) |
Nov 18, 2019 | 9.400 | 10.04 | 8.780 | 9.070 | 92,581 | -0.35(-3.72%) |
Nov 15, 2019 | 9.580 | 9.600 | 9.050 | 9.420 | 73,900 | -0.01(-0.11%) |
Nov 14, 2019 | 10.12 | 10.40 | 9.220 | 9.430 | 119,043 | -0.82(-8.00%) |
Nov 13, 2019 | 10.40 | 10.84 | 10.00 | 10.25 | 90,773 | -0.23(-2.19%) |
Nov 12, 2019 | 10.83 | 10.97 | 10.31 | 10.48 | 71,368 | -0.32(-2.96%) |
Nov 11, 2019 | 10.50 | 11.74 | 10.26 | 10.80 | 70,667 | +0.36(+3.45%) |
Nov 08, 2019 | 10.33 | 10.69 | 10.33 | 10.44 | 26,100 | -0.03(-0.29%) |
Nov 07, 2019 | 10.83 | 10.90 | 10.20 | 10.47 | 30,111 | -0.26(-2.42%) |
Nov 06, 2019 | 11.44 | 12.00 | 10.66 | 10.73 | 76,051 | -0.47(-4.20%) |
Nov 05, 2019 | 11.31 | 11.99 | 10.86 | 11.20 | 69,177 | -0.07(-0.62%) |
Nov 04, 2019 | 11.51 | 11.72 | 11.00 | 11.27 | 58,025 | -0.10(-0.88%) |
Nov 01, 2019 | 10.50 | 11.49 | 10.35 | 11.37 | 82,800 | +0.96(+9.22%) |
Oct 31, 2019 | 10.46 | 11.06 | 10.31 | 10.41 | 60,867 | -0.13(-1.23%) |
Oct 30, 2019 | 9.710 | 10.71 | 9.460 | 10.54 | 46,111 | +0.84(+8.66%) |
Oct 29, 2019 | 9.740 | 9.800 | 9.480 | 9.700 | 36,912 | -0.07(-0.72%) |
Oct 28, 2019 | 9.400 | 9.840 | 9.280 | 9.770 | 58,290 | +0.58(+6.31%) |
Oct 25, 2019 | 9.350 | 9.520 | 9.090 | 9.190 | 63,600 | -0.21(-2.23%) |
Oct 24, 2019 | 9.620 | 9.970 | 9.340 | 9.400 | 32,795 | -0.20(-2.08%) |
Oct 23, 2019 | 10.11 | 10.17 | 9.380 | 9.600 | 119,811 | -0.49(-4.86%) |
Oct 22, 2019 | 10.22 | 10.59 | 10.00 | 10.09 | 73,309 | -0.10(-0.98%) |
Oct 21, 2019 | 9.710 | 10.43 | 9.645 | 10.19 | 68,262 | +0.66(+6.93%) |
Oct 18, 2019 | 9.570 | 9.940 | 9.200 | 9.530 | 32,700 | -0.12(-1.24%) |
Oct 17, 2019 | 9.360 | 9.850 | 9.180 | 9.650 | 65,239 | +0.34(+3.65%) |
Oct 16, 2019 | 9.830 | 10.04 | 9.060 | 9.310 | 78,890 | -0.69(-6.90%) |
Oct 15, 2019 | 9.680 | 10.10 | 9.540 | 10.00 | 51,041 | +0.22(+2.25%) |
Oct 14, 2019 | 9.820 | 10.07 | 9.240 | 9.780 | 34,581 | -0.05(-0.51%) |
Oct 11, 2019 | 10.03 | 10.67 | 9.570 | 9.830 | 75,300 | +0.05(+0.51%) |
Oct 10, 2019 | 9.910 | 10.14 | 9.380 | 9.780 | 48,340 | -0.10(-1.01%) |
Oct 09, 2019 | 9.880 | 10.73 | 9.600 | 9.880 | 33,283 | +0.16(+1.65%) |
Oct 08, 2019 | 9.830 | 9.850 | 9.360 | 9.720 | 43,918 | -0.25(-2.51%) |
Oct 07, 2019 | 10.14 | 10.34 | 9.810 | 9.970 | 32,960 | -0.15(-1.48%) |
Oct 04, 2019 | 10.43 | 10.50 | 9.880 | 10.12 | 30,000 | -0.25(-2.41%) |
Oct 03, 2019 | 10.15 | 10.52 | 9.590 | 10.37 | 42,305 | +0.23(+2.27%) |
Oct 02, 2019 | 9.550 | 10.25 | 9.280 | 10.14 | 72,260 | +0.64(+6.74%) |
Oct 01, 2019 | 10.20 | 10.22 | 9.470 | 9.500 | 45,085 | -0.76(-7.41%) |
Sep 30, 2019 | 10.01 | 10.34 | 9.690 | 10.26 | 63,840 | +0.63(+6.54%) |
Sep 27, 2019 | 10.11 | 10.11 | 9.420 | 9.630 | 46,400 | -0.25(-2.53%) |
Sep 26, 2019 | 10.56 | 10.66 | 9.810 | 9.880 | 42,761 | -0.69(-6.53%) |
Sep 25, 2019 | 10.23 | 10.72 | 9.804 | 10.57 | 55,670 | +0.15(+1.44%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.32 | 10.42 | 29,128 | -0.80(-7.13%) |
Sep 23, 2019 | 11.74 | 11.74 | 11.14 | 11.22 | 34,995 | -0.58(-4.92%) |
Sep 20, 2019 | 11.72 | 11.97 | 11.00 | 11.80 | 166,300 | +0.08(+0.68%) |
Sep 19, 2019 | 11.26 | 12.01 | 11.22 | 11.72 | 77,977 | +0.58(+5.21%) |
Sep 18, 2019 | 11.35 | 11.59 | 10.89 | 11.14 | 36,052 | -0.16(-1.42%) |
Sep 17, 2019 | 11.31 | 11.65 | 10.98 | 11.30 | 35,849 | -0.04(-0.35%) |
Sep 16, 2019 | 11.09 | 11.46 | 11.09 | 11.34 | 43,524 | -0.08(-0.70%) |
Sep 13, 2019 | 11.37 | 11.76 | 10.58 | 11.42 | 91,100 | +0.17(+1.51%) |
Sep 12, 2019 | 11.56 | 12.00 | 10.86 | 11.25 | 91,043 | -0.31(-2.68%) |
Sep 11, 2019 | 10.64 | 11.68 | 9.910 | 11.56 | 131,817 | +1.00(+9.47%) |
Sep 10, 2019 | 9.840 | 10.62 | 9.540 | 10.56 | 99,153 | +0.69(+6.99%) |
Sep 09, 2019 | 10.40 | 10.52 | 9.760 | 9.870 | 61,241 | -0.45(-4.36%) |
Sep 06, 2019 | 10.49 | 10.74 | 10.21 | 10.32 | 38,800 | -0.06(-0.58%) |
Sep 05, 2019 | 10.10 | 10.51 | 9.990 | 10.38 | 47,722 | +0.41(+4.11%) |
Sep 04, 2019 | 9.900 | 10.10 | 9.735 | 9.970 | 135,533 | +0.20(+2.05%) |