Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.66 | 13.38 | 12.59 | 13.29 | 931,100 | +0.54(+4.24%) |
Nov 27, 2019 | 13.49 | 13.53 | 12.75 | 12.75 | 431,300 | -0.71(-5.27%) |
Nov 26, 2019 | 13.20 | 13.55 | 12.99 | 13.46 | 709,352 | +0.20(+1.51%) |
Nov 25, 2019 | 12.91 | 13.35 | 12.81 | 13.26 | 522,754 | +0.44(+3.43%) |
Nov 22, 2019 | 12.90 | 13.14 | 12.78 | 12.82 | 833,000 | -0.02(-0.16%) |
Nov 21, 2019 | 12.81 | 13.04 | 12.62 | 12.84 | 796,252 | +0.02(+0.16%) |
Nov 20, 2019 | 11.97 | 12.86 | 11.87 | 12.82 | 1,065,463 | +0.81(+6.74%) |
Nov 19, 2019 | 12.29 | 12.30 | 12.00 | 12.01 | 658,812 | -0.20(-1.64%) |
Nov 18, 2019 | 12.59 | 12.60 | 12.02 | 12.21 | 944,269 | -0.48(-3.78%) |
Nov 15, 2019 | 12.63 | 12.74 | 12.36 | 12.69 | 625,600 | +0.18(+1.44%) |
Nov 14, 2019 | 12.04 | 12.58 | 11.80 | 12.51 | 1,062,792 | +0.43(+3.56%) |
Nov 13, 2019 | 12.37 | 12.37 | 11.91 | 12.08 | 728,217 | -0.40(-3.21%) |
Nov 12, 2019 | 12.58 | 12.63 | 12.33 | 12.48 | 703,597 | -0.11(-0.87%) |
Nov 11, 2019 | 12.45 | 12.65 | 12.26 | 12.59 | 580,267 | +0.00(+0.00%) |
Nov 08, 2019 | 12.74 | 12.83 | 12.54 | 12.59 | 2,179,400 | -0.15(-1.18%) |
Nov 07, 2019 | 12.37 | 12.92 | 12.32 | 12.74 | 2,038,202 | +0.60(+4.94%) |
Nov 06, 2019 | 11.52 | 12.62 | 11.52 | 12.14 | 2,268,150 | +0.29(+2.45%) |
Nov 05, 2019 | 12.13 | 12.35 | 11.78 | 11.85 | 1,506,536 | -0.20(-1.66%) |
Nov 04, 2019 | 12.10 | 12.35 | 12.01 | 12.05 | 1,112,991 | +0.03(+0.25%) |
Nov 01, 2019 | 11.34 | 12.12 | 11.34 | 12.02 | 876,700 | +0.71(+6.28%) |
Oct 31, 2019 | 11.32 | 11.37 | 11.13 | 11.31 | 960,457 | -0.01(-0.09%) |
Oct 30, 2019 | 11.45 | 11.45 | 11.20 | 11.32 | 1,052,265 | -0.06(-0.53%) |
Oct 29, 2019 | 11.30 | 11.41 | 11.08 | 11.38 | 779,771 | +0.03(+0.26%) |
Oct 28, 2019 | 11.08 | 11.47 | 11.07 | 11.35 | 709,533 | +0.28(+2.53%) |
Oct 25, 2019 | 10.51 | 11.14 | 10.51 | 11.07 | 1,307,900 | +0.55(+5.23%) |
Oct 24, 2019 | 10.74 | 10.77 | 10.47 | 10.52 | 543,579 | -0.21(-1.96%) |
Oct 23, 2019 | 10.72 | 10.78 | 10.57 | 10.73 | 543,953 | +0.00(+0.00%) |
Oct 22, 2019 | 10.42 | 10.78 | 10.29 | 10.73 | 1,053,246 | +0.31(+2.98%) |
Oct 21, 2019 | 10.78 | 10.91 | 10.41 | 10.42 | 616,928 | -0.27(-2.53%) |
Oct 18, 2019 | 10.91 | 11.00 | 10.63 | 10.69 | 889,800 | -0.26(-2.37%) |
Oct 17, 2019 | 10.65 | 10.95 | 10.58 | 10.95 | 767,218 | +0.32(+3.01%) |
Oct 16, 2019 | 10.43 | 10.65 | 10.31 | 10.63 | 704,518 | +0.23(+2.21%) |
Oct 15, 2019 | 10.26 | 10.56 | 10.07 | 10.40 | 782,026 | +0.08(+0.78%) |
Oct 14, 2019 | 10.07 | 10.33 | 9.820 | 10.32 | 786,291 | +0.21(+2.08%) |
Oct 11, 2019 | 9.900 | 10.25 | 9.870 | 10.11 | 1,629,600 | +0.37(+3.80%) |
Oct 10, 2019 | 9.470 | 9.780 | 9.420 | 9.740 | 2,713,706 | +0.33(+3.51%) |
Oct 09, 2019 | 9.450 | 9.510 | 9.350 | 9.410 | 1,086,253 | +0.09(+0.97%) |
Oct 08, 2019 | 9.390 | 9.470 | 9.260 | 9.320 | 531,140 | -0.17(-1.79%) |
Oct 07, 2019 | 9.170 | 9.560 | 9.090 | 9.490 | 1,175,059 | +0.22(+2.37%) |
Oct 04, 2019 | 9.230 | 9.320 | 9.070 | 9.270 | 735,100 | +0.08(+0.87%) |
Oct 03, 2019 | 9.180 | 9.270 | 8.800 | 9.190 | 1,003,628 | -0.05(-0.54%) |
Oct 02, 2019 | 9.200 | 9.350 | 8.960 | 9.240 | 1,316,748 | -0.08(-0.86%) |
Oct 01, 2019 | 8.990 | 9.380 | 8.990 | 9.320 | 1,445,847 | +0.34(+3.79%) |
Sep 30, 2019 | 8.860 | 9.000 | 8.660 | 8.980 | 1,390,424 | +0.15(+1.70%) |
Sep 27, 2019 | 8.890 | 9.100 | 8.770 | 8.830 | 1,102,000 | -0.08(-0.90%) |
Sep 26, 2019 | 8.940 | 9.040 | 8.760 | 8.910 | 1,448,754 | -0.09(-1.00%) |
Sep 25, 2019 | 8.750 | 9.090 | 8.750 | 9.000 | 1,286,675 | +0.24(+2.74%) |
Sep 24, 2019 | 9.250 | 9.300 | 8.670 | 8.760 | 1,893,422 | -0.42(-4.58%) |
Sep 23, 2019 | 9.530 | 9.600 | 9.160 | 9.180 | 1,897,942 | -0.28(-2.96%) |
Sep 20, 2019 | 9.830 | 9.875 | 9.340 | 9.460 | 9,802,800 | -0.34(-3.47%) |
Sep 19, 2019 | 9.990 | 10.33 | 9.750 | 9.800 | 1,707,238 | -0.20(-2.00%) |
Sep 18, 2019 | 10.70 | 10.70 | 9.700 | 10.00 | 1,892,533 | -0.67(-6.28%) |
Sep 17, 2019 | 10.88 | 10.90 | 10.47 | 10.67 | 1,977,680 | -0.35(-3.18%) |
Sep 16, 2019 | 11.25 | 11.29 | 10.69 | 11.02 | 3,243,575 | +0.08(+0.73%) |
Sep 13, 2019 | 10.10 | 11.21 | 9.660 | 10.94 | 7,248,900 | +0.94(+9.40%) |
Sep 12, 2019 | 10.05 | 10.24 | 9.660 | 10.00 | 2,263,714 | +0.28(+2.88%) |
Sep 11, 2019 | 9.280 | 9.740 | 9.040 | 9.720 | 1,252,294 | +0.44(+4.74%) |
Sep 10, 2019 | 8.930 | 9.400 | 8.760 | 9.280 | 1,635,631 | +0.34(+3.80%) |
Sep 09, 2019 | 9.140 | 9.265 | 8.700 | 8.940 | 1,695,546 | -0.58(-6.09%) |
Sep 06, 2019 | 9.530 | 9.683 | 9.390 | 9.520 | 855,900 | +0.01(+0.11%) |
Sep 05, 2019 | 9.100 | 9.680 | 9.100 | 9.510 | 1,019,156 | +0.54(+6.02%) |
Sep 04, 2019 | 8.930 | 9.120 | 8.800 | 8.970 | 935,074 | +0.12(+1.36%) |