Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.09 | 12.19 | 11.96 | 12.02 | 823,200 | -0.15(-1.23%) |
Nov 27, 2019 | 12.21 | 12.46 | 12.12 | 12.17 | 1,360,300 | +0.01(+0.08%) |
Nov 26, 2019 | 12.21 | 12.31 | 12.07 | 12.16 | 1,111,494 | -0.04(-0.33%) |
Nov 25, 2019 | 12.00 | 12.45 | 11.97 | 12.20 | 2,121,315 | +0.28(+2.35%) |
Nov 22, 2019 | 12.00 | 12.00 | 11.75 | 11.92 | 1,270,100 | -0.03(-0.25%) |
Nov 21, 2019 | 11.83 | 12.00 | 11.59 | 11.95 | 1,514,080 | +0.15(+1.27%) |
Nov 20, 2019 | 11.42 | 11.88 | 11.42 | 11.80 | 2,094,765 | +0.30(+2.61%) |
Nov 19, 2019 | 11.49 | 11.83 | 11.42 | 11.50 | 2,114,817 | +0.05(+0.44%) |
Nov 18, 2019 | 11.48 | 11.48 | 11.18 | 11.45 | 1,978,295 | -0.03(-0.26%) |
Nov 15, 2019 | 11.68 | 11.76 | 11.44 | 11.48 | 3,054,300 | -0.12(-1.03%) |
Nov 14, 2019 | 11.38 | 11.67 | 11.33 | 11.60 | 837,404 | +0.22(+1.98%) |
Nov 13, 2019 | 11.25 | 11.43 | 11.00 | 11.38 | 1,200,660 | +0.03(+0.22%) |
Nov 12, 2019 | 11.13 | 11.42 | 11.04 | 11.35 | 1,296,882 | +0.24(+2.16%) |
Nov 11, 2019 | 11.01 | 11.14 | 10.81 | 11.11 | 901,846 | +0.09(+0.82%) |
Nov 08, 2019 | 10.84 | 11.12 | 10.81 | 11.02 | 1,015,800 | +0.13(+1.19%) |
Nov 07, 2019 | 10.93 | 11.05 | 10.73 | 10.89 | 803,465 | +0.04(+0.37%) |
Nov 06, 2019 | 10.90 | 11.05 | 10.62 | 10.85 | 1,069,269 | -0.08(-0.73%) |
Nov 05, 2019 | 11.03 | 11.05 | 10.81 | 10.93 | 1,638,787 | -0.04(-0.36%) |
Nov 04, 2019 | 10.47 | 11.05 | 10.40 | 10.97 | 1,927,085 | +0.60(+5.79%) |
Nov 01, 2019 | 9.950 | 10.55 | 9.890 | 10.37 | 2,677,500 | +0.33(+3.29%) |
Oct 31, 2019 | 10.00 | 10.34 | 9.690 | 10.04 | 3,572,870 | +0.61(+6.47%) |
Oct 30, 2019 | 9.650 | 9.700 | 9.380 | 9.430 | 1,427,366 | -0.22(-2.28%) |
Oct 29, 2019 | 9.380 | 9.715 | 9.325 | 9.650 | 1,516,888 | +0.26(+2.77%) |
Oct 28, 2019 | 9.220 | 9.420 | 9.220 | 9.390 | 803,703 | +0.24(+2.62%) |
Oct 25, 2019 | 9.000 | 9.280 | 9.000 | 9.150 | 1,542,900 | +0.10(+1.10%) |
Oct 24, 2019 | 9.200 | 9.200 | 8.780 | 9.050 | 769,739 | -0.15(-1.63%) |
Oct 23, 2019 | 9.000 | 9.280 | 8.940 | 9.200 | 1,229,945 | +0.19(+2.11%) |
Oct 22, 2019 | 8.900 | 9.060 | 8.810 | 9.010 | 587,722 | +0.13(+1.46%) |
Oct 21, 2019 | 8.850 | 8.925 | 8.720 | 8.880 | 755,044 | +0.14(+1.60%) |
Oct 18, 2019 | 8.980 | 9.040 | 8.690 | 8.740 | 685,600 | -0.32(-3.53%) |
Oct 17, 2019 | 8.980 | 9.090 | 8.880 | 9.060 | 655,163 | +0.13(+1.46%) |
Oct 16, 2019 | 9.030 | 9.150 | 8.920 | 8.930 | 1,057,716 | -0.10(-1.11%) |
Oct 15, 2019 | 8.760 | 9.040 | 8.660 | 9.030 | 811,071 | +0.33(+3.79%) |
Oct 14, 2019 | 8.780 | 8.820 | 8.570 | 8.700 | 621,699 | -0.11(-1.25%) |
Oct 11, 2019 | 8.620 | 8.890 | 8.510 | 8.810 | 1,181,700 | +0.24(+2.80%) |
Oct 10, 2019 | 8.500 | 8.660 | 8.380 | 8.570 | 1,079,490 | +0.11(+1.30%) |
Oct 09, 2019 | 8.550 | 8.630 | 8.390 | 8.460 | 662,168 | -0.02(-0.24%) |
Oct 08, 2019 | 8.450 | 8.600 | 8.220 | 8.480 | 1,161,311 | -0.08(-0.93%) |
Oct 07, 2019 | 8.590 | 8.695 | 8.520 | 8.560 | 1,041,074 | -0.08(-0.98%) |
Oct 04, 2019 | 8.440 | 8.670 | 8.250 | 8.645 | 1,318,200 | +0.25(+3.04%) |
Oct 03, 2019 | 8.210 | 8.415 | 8.090 | 8.390 | 2,122,214 | +0.17(+2.07%) |
Oct 02, 2019 | 8.160 | 8.250 | 7.910 | 8.220 | 2,544,651 | +0.00(+0.00%) |
Oct 01, 2019 | 8.610 | 8.820 | 8.210 | 8.220 | 1,781,765 | -0.37(-4.25%) |
Sep 30, 2019 | 8.780 | 8.870 | 8.470 | 8.585 | 1,044,238 | -0.16(-1.89%) |
Sep 27, 2019 | 8.650 | 8.990 | 8.570 | 8.750 | 1,724,200 | +0.11(+1.27%) |
Sep 26, 2019 | 8.770 | 8.820 | 8.470 | 8.640 | 1,512,966 | -0.15(-1.71%) |
Sep 25, 2019 | 9.040 | 9.120 | 8.740 | 8.790 | 2,955,369 | -0.25(-2.77%) |
Sep 24, 2019 | 9.600 | 9.640 | 9.010 | 9.040 | 1,580,024 | -0.51(-5.34%) |
Sep 23, 2019 | 9.470 | 9.630 | 9.470 | 9.550 | 1,470,973 | +0.08(+0.84%) |
Sep 20, 2019 | 9.560 | 9.735 | 9.360 | 9.470 | 2,513,600 | -0.12(-1.25%) |
Sep 19, 2019 | 9.570 | 9.755 | 9.520 | 9.590 | 1,665,055 | -0.03(-0.31%) |
Sep 18, 2019 | 9.660 | 9.845 | 9.496 | 9.620 | 3,122,929 | +0.10(+1.05%) |
Sep 17, 2019 | 9.560 | 9.700 | 9.410 | 9.520 | 1,996,421 | -0.13(-1.35%) |
Sep 16, 2019 | 9.610 | 9.900 | 9.520 | 9.650 | 1,774,957 | +0.05(+0.52%) |
Sep 13, 2019 | 9.700 | 9.890 | 9.450 | 9.600 | 2,595,700 | -0.05(-0.52%) |
Sep 12, 2019 | 9.660 | 9.750 | 9.330 | 9.650 | 3,524,084 | +0.00(+0.00%) |
Sep 11, 2019 | 9.500 | 9.720 | 9.150 | 9.650 | 4,447,320 | +0.23(+2.44%) |
Sep 10, 2019 | 8.830 | 9.430 | 8.540 | 9.420 | 3,635,403 | +0.54(+6.08%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.400 | 8.880 | 3,403,907 | -0.02(-0.22%) |
Sep 06, 2019 | 9.340 | 9.340 | 8.880 | 8.900 | 2,906,200 | -0.43(-4.61%) |
Sep 05, 2019 | 9.450 | 9.450 | 9.110 | 9.330 | 1,067,742 | +0.00(+0.00%) |
Sep 04, 2019 | 9.360 | 9.405 | 9.080 | 9.330 | 2,535,859 | +0.06(+0.65%) |