Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.95 | 11.02 | 10.87 | 10.99 | 11,400 | +0.06(+0.56%) |
Nov 27, 2019 | 10.76 | 10.93 | 10.71 | 10.93 | 73,304 | +0.20(+1.88%) |
Nov 26, 2019 | 10.87 | 10.88 | 10.60 | 10.73 | 59,035 | -0.17(-1.57%) |
Nov 25, 2019 | 11.14 | 11.23 | 10.86 | 10.90 | 109,312 | -0.21(-1.93%) |
Nov 22, 2019 | 11.63 | 11.68 | 11.03 | 11.11 | 126,202 | -0.51(-4.38%) |
Nov 21, 2019 | 11.32 | 11.92 | 11.31 | 11.62 | 198,309 | +0.62(+5.66%) |
Nov 20, 2019 | 10.53 | 11.14 | 10.53 | 11.00 | 107,389 | +0.52(+4.94%) |
Nov 19, 2019 | 10.21 | 10.61 | 10.20 | 10.48 | 67,643 | +0.22(+2.14%) |
Nov 18, 2019 | 10.58 | 10.61 | 10.25 | 10.26 | 105,091 | -0.33(-3.15%) |
Nov 15, 2019 | 10.46 | 10.67 | 10.31 | 10.60 | 86,415 | +0.02(+0.17%) |
Nov 14, 2019 | 10.70 | 10.70 | 10.32 | 10.58 | 114,007 | -0.32(-2.98%) |
Nov 13, 2019 | 11.23 | 11.23 | 10.88 | 10.90 | 72,527 | -0.40(-3.57%) |
Nov 12, 2019 | 11.70 | 11.70 | 11.26 | 11.31 | 55,491 | -0.45(-3.81%) |
Nov 11, 2019 | 12.04 | 12.04 | 11.66 | 11.75 | 28,056 | -0.28(-2.33%) |
Nov 08, 2019 | 11.47 | 12.03 | 11.44 | 12.03 | 99,525 | +0.61(+5.38%) |
Nov 07, 2019 | 11.65 | 11.67 | 11.42 | 11.42 | 24,997 | -0.08(-0.69%) |
Nov 06, 2019 | 11.64 | 11.65 | 11.46 | 11.50 | 48,604 | -0.14(-1.21%) |
Nov 05, 2019 | 11.63 | 11.73 | 11.51 | 11.64 | 45,090 | +0.02(+0.15%) |
Nov 04, 2019 | 11.88 | 11.88 | 11.58 | 11.62 | 112,019 | -0.09(-0.74%) |
Nov 01, 2019 | 11.74 | 11.78 | 11.62 | 11.71 | 27,703 | +0.06(+0.53%) |
Oct 31, 2019 | 11.77 | 11.78 | 11.49 | 11.65 | 38,701 | -0.08(-0.67%) |
Oct 30, 2019 | 11.84 | 11.93 | 11.68 | 11.73 | 47,105 | -0.08(-0.67%) |
Oct 29, 2019 | 12.23 | 12.24 | 11.80 | 11.81 | 45,097 | -0.49(-3.99%) |
Oct 28, 2019 | 12.42 | 12.54 | 12.28 | 12.30 | 41,490 | -0.04(-0.36%) |
Oct 25, 2019 | 12.25 | 12.45 | 12.19 | 12.34 | 50,959 | +0.09(+0.72%) |
Oct 24, 2019 | 12.27 | 12.28 | 12.12 | 12.25 | 41,060 | -0.01(-0.07%) |
Oct 23, 2019 | 12.02 | 12.28 | 11.89 | 12.26 | 83,267 | +0.28(+2.34%) |
Oct 22, 2019 | 12.17 | 12.22 | 11.96 | 11.98 | 50,162 | -0.19(-1.59%) |
Oct 21, 2019 | 12.17 | 12.26 | 11.89 | 12.18 | 46,165 | +0.06(+0.51%) |
Oct 18, 2019 | 12.41 | 12.48 | 11.93 | 12.11 | 62,018 | -0.29(-2.33%) |
Oct 17, 2019 | 12.06 | 12.41 | 12.06 | 12.40 | 82,741 | +0.52(+4.35%) |
Oct 16, 2019 | 12.11 | 12.12 | 11.84 | 11.89 | 68,941 | -0.22(-1.81%) |
Oct 15, 2019 | 11.60 | 12.12 | 11.60 | 12.10 | 61,578 | +0.61(+5.34%) |
Oct 14, 2019 | 11.62 | 11.62 | 11.40 | 11.49 | 33,340 | -0.11(-0.98%) |
Oct 11, 2019 | 11.60 | 11.84 | 11.49 | 11.60 | 63,386 | +0.11(+0.99%) |
Oct 10, 2019 | 12.16 | 12.16 | 11.44 | 11.49 | 154,367 | -0.83(-6.76%) |
Oct 09, 2019 | 12.57 | 12.57 | 12.28 | 12.32 | 57,106 | -0.15(-1.20%) |
Oct 08, 2019 | 12.62 | 12.63 | 12.34 | 12.47 | 77,454 | -0.29(-2.27%) |
Oct 07, 2019 | 13.01 | 13.04 | 12.76 | 12.76 | 68,865 | -0.28(-2.15%) |
Oct 04, 2019 | 13.14 | 13.30 | 12.98 | 13.04 | 58,484 | -0.05(-0.40%) |
Oct 03, 2019 | 12.69 | 13.10 | 12.67 | 13.10 | 110,146 | +0.42(+3.32%) |
Oct 02, 2019 | 12.21 | 12.78 | 11.70 | 12.68 | 132,035 | +0.39(+3.21%) |
Oct 01, 2019 | 12.72 | 12.80 | 12.27 | 12.28 | 79,234 | -0.49(-3.85%) |
Sep 30, 2019 | 13.38 | 13.40 | 12.74 | 12.77 | 116,171 | -0.63(-4.71%) |
Sep 27, 2019 | 13.63 | 13.67 | 13.29 | 13.40 | 61,448 | -0.25(-1.86%) |
Sep 26, 2019 | 13.84 | 13.96 | 13.55 | 13.66 | 39,325 | -0.04(-0.29%) |
Sep 25, 2019 | 13.95 | 13.97 | 13.38 | 13.70 | 74,026 | -0.24(-1.75%) |
Sep 24, 2019 | 14.80 | 14.90 | 13.89 | 13.94 | 77,224 | -0.82(-5.55%) |
Sep 23, 2019 | 14.98 | 15.00 | 14.71 | 14.76 | 37,592 | -0.14(-0.91%) |
Sep 20, 2019 | 15.09 | 15.10 | 14.84 | 14.90 | 36,882 | -0.20(-1.33%) |
Sep 19, 2019 | 15.35 | 15.35 | 15.09 | 15.10 | 28,692 | -0.29(-1.90%) |
Sep 18, 2019 | 15.45 | 15.45 | 15.17 | 15.39 | 34,303 | -0.11(-0.72%) |
Sep 17, 2019 | 15.58 | 15.65 | 15.41 | 15.50 | 36,718 | -0.16(-1.05%) |
Sep 16, 2019 | 15.90 | 15.94 | 15.61 | 15.67 | 44,241 | -0.28(-1.73%) |
Sep 13, 2019 | 15.90 | 16.03 | 15.86 | 15.94 | 21,804 | +0.09(+0.60%) |
Sep 12, 2019 | 16.22 | 16.22 | 15.81 | 15.85 | 33,561 | -0.47(-2.88%) |
Sep 11, 2019 | 16.17 | 16.42 | 16.11 | 16.32 | 35,811 | +0.12(+0.77%) |
Sep 10, 2019 | 15.94 | 16.19 | 15.69 | 16.19 | 24,859 | +0.26(+1.62%) |
Sep 09, 2019 | 16.37 | 16.55 | 15.88 | 15.93 | 48,914 | -0.31(-1.91%) |
Sep 06, 2019 | 15.98 | 16.35 | 15.93 | 16.24 | 49,988 | +0.30(+1.89%) |
Sep 05, 2019 | 15.72 | 16.05 | 15.69 | 15.94 | 46,508 | +0.34(+2.15%) |
Sep 04, 2019 | 15.75 | 15.75 | 15.36 | 15.61 | 40,885 | +0.03(+0.22%) |