Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.13 | 14.31 | 13.97 | 14.31 | 421,800 | +0.10(+0.70%) |
Nov 27, 2019 | 13.60 | 14.26 | 13.36 | 14.21 | 996,700 | +0.67(+4.95%) |
Nov 26, 2019 | 14.35 | 14.35 | 13.46 | 13.54 | 1,556,022 | -0.88(-6.10%) |
Nov 25, 2019 | 14.41 | 14.61 | 14.35 | 14.42 | 852,571 | +0.06(+0.42%) |
Nov 22, 2019 | 14.20 | 14.46 | 14.13 | 14.36 | 895,800 | +0.24(+1.74%) |
Nov 21, 2019 | 13.92 | 14.28 | 13.77 | 14.12 | 967,137 | +0.19(+1.33%) |
Nov 20, 2019 | 14.63 | 15.12 | 13.77 | 13.93 | 2,060,367 | -0.82(-5.56%) |
Nov 19, 2019 | 14.50 | 14.82 | 14.42 | 14.75 | 2,114,324 | +0.22(+1.51%) |
Nov 18, 2019 | 14.88 | 15.09 | 14.22 | 14.53 | 3,186,625 | -0.40(-2.68%) |
Nov 15, 2019 | 13.61 | 14.94 | 13.57 | 14.93 | 3,239,600 | +1.45(+10.76%) |
Nov 14, 2019 | 13.81 | 13.85 | 13.27 | 13.48 | 2,868,075 | -0.21(-1.53%) |
Nov 13, 2019 | 12.26 | 13.90 | 12.23 | 13.69 | 5,538,528 | +1.43(+11.66%) |
Nov 12, 2019 | 10.36 | 12.60 | 10.36 | 12.26 | 6,213,213 | +2.21(+21.99%) |
Nov 11, 2019 | 10.02 | 10.49 | 9.980 | 10.05 | 1,936,913 | -0.14(-1.42%) |
Nov 08, 2019 | 10.00 | 10.26 | 9.800 | 10.20 | 2,783,700 | +0.12(+1.19%) |
Nov 07, 2019 | 10.10 | 10.47 | 10.01 | 10.07 | 1,457,733 | -0.09(-0.84%) |
Nov 06, 2019 | 10.42 | 10.50 | 10.07 | 10.16 | 1,794,082 | -0.27(-2.59%) |
Nov 05, 2019 | 10.50 | 10.97 | 10.36 | 10.43 | 2,948,343 | -0.03(-0.29%) |
Nov 04, 2019 | 10.15 | 10.69 | 10.07 | 10.46 | 21,855,812 | +0.36(+3.56%) |
Nov 01, 2019 | 10.00 | 10.29 | 9.690 | 10.10 | 2,214,400 | +0.19(+1.87%) |
Oct 31, 2019 | 9.650 | 10.02 | 9.500 | 9.915 | 4,438,931 | +0.62(+6.73%) |
Oct 30, 2019 | 8.850 | 9.380 | 8.750 | 9.290 | 2,497,611 | +0.45(+5.09%) |
Oct 29, 2019 | 8.760 | 8.930 | 8.730 | 8.840 | 1,954,570 | -0.02(-0.23%) |
Oct 28, 2019 | 8.910 | 9.030 | 8.710 | 8.860 | 1,553,227 | +0.02(+0.23%) |
Oct 25, 2019 | 8.920 | 9.105 | 8.790 | 8.840 | 1,978,700 | +0.04(+0.45%) |
Oct 24, 2019 | 9.030 | 9.320 | 8.750 | 8.800 | 2,281,168 | -0.21(-2.33%) |
Oct 23, 2019 | 9.580 | 9.595 | 8.660 | 9.010 | 4,171,878 | -0.45(-4.76%) |
Oct 22, 2019 | 10.02 | 10.06 | 8.160 | 9.460 | 8,446,209 | -0.66(-6.52%) |
Oct 21, 2019 | 10.20 | 10.35 | 9.960 | 10.12 | 2,248,457 | -0.02(-0.20%) |
Oct 18, 2019 | 10.66 | 10.69 | 10.07 | 10.14 | 2,410,800 | -0.51(-4.79%) |
Oct 17, 2019 | 10.89 | 11.02 | 10.61 | 10.65 | 1,966,222 | -0.23(-2.11%) |
Oct 16, 2019 | 11.18 | 11.33 | 10.83 | 10.88 | 1,801,046 | -0.22(-1.98%) |
Oct 15, 2019 | 10.90 | 11.34 | 10.80 | 11.10 | 3,384,473 | +0.26(+2.40%) |
Oct 14, 2019 | 11.29 | 11.29 | 10.47 | 10.84 | 1,058,998 | -0.48(-4.24%) |
Oct 11, 2019 | 11.37 | 11.61 | 11.20 | 11.32 | 1,370,300 | +0.07(+0.62%) |
Oct 10, 2019 | 11.11 | 11.40 | 11.02 | 11.25 | 1,028,660 | +0.15(+1.35%) |
Oct 09, 2019 | 11.07 | 11.19 | 10.78 | 11.10 | 1,290,210 | +0.21(+1.93%) |
Oct 08, 2019 | 11.08 | 11.19 | 10.76 | 10.89 | 1,468,402 | -0.30(-2.68%) |
Oct 07, 2019 | 10.90 | 11.29 | 10.87 | 11.19 | 1,689,803 | +0.19(+1.73%) |
Oct 04, 2019 | 11.57 | 11.79 | 10.75 | 11.00 | 2,011,000 | -0.46(-4.06%) |
Oct 03, 2019 | 11.56 | 11.75 | 11.35 | 11.46 | 2,983,150 | -0.02(-0.17%) |
Oct 02, 2019 | 11.81 | 11.92 | 11.32 | 11.48 | 1,842,319 | -0.40(-3.32%) |
Oct 01, 2019 | 11.55 | 12.29 | 11.50 | 11.88 | 1,896,283 | -0.01(-0.08%) |
Sep 30, 2019 | 11.76 | 12.04 | 11.64 | 11.89 | 1,429,584 | +0.13(+1.15%) |
Sep 27, 2019 | 11.85 | 12.31 | 11.67 | 11.76 | 1,326,200 | -0.04(-0.38%) |
Sep 26, 2019 | 11.90 | 11.90 | 11.46 | 11.80 | 1,737,463 | -0.10(-0.84%) |
Sep 25, 2019 | 12.53 | 12.62 | 11.85 | 11.90 | 1,416,166 | -0.61(-4.88%) |
Sep 24, 2019 | 12.89 | 13.08 | 12.37 | 12.51 | 1,297,007 | -0.34(-2.65%) |
Sep 23, 2019 | 12.21 | 12.91 | 12.12 | 12.85 | 1,506,479 | +0.58(+4.73%) |
Sep 20, 2019 | 12.71 | 12.91 | 12.20 | 12.27 | 2,322,900 | -0.48(-3.76%) |
Sep 19, 2019 | 12.85 | 12.85 | 12.43 | 12.75 | 1,586,077 | -0.06(-0.47%) |
Sep 18, 2019 | 13.24 | 13.35 | 12.75 | 12.81 | 1,500,378 | -0.47(-3.54%) |
Sep 17, 2019 | 13.81 | 13.81 | 13.11 | 13.28 | 1,013,348 | -0.50(-3.63%) |
Sep 16, 2019 | 13.84 | 14.01 | 13.43 | 13.78 | 1,007,497 | -0.11(-0.79%) |
Sep 13, 2019 | 14.30 | 14.67 | 13.75 | 13.89 | 1,142,900 | -0.55(-3.81%) |
Sep 12, 2019 | 15.09 | 15.10 | 13.92 | 14.44 | 993,265 | -0.54(-3.60%) |
Sep 11, 2019 | 15.02 | 15.15 | 14.51 | 14.98 | 1,780,754 | +0.07(+0.47%) |
Sep 10, 2019 | 13.18 | 15.00 | 13.08 | 14.91 | 1,644,437 | +1.71(+12.95%) |
Sep 09, 2019 | 12.65 | 13.26 | 12.63 | 13.20 | 1,637,307 | -0.16(-1.20%) |
Sep 06, 2019 | 13.75 | 13.82 | 13.21 | 13.36 | 1,280,600 | -0.34(-2.48%) |
Sep 05, 2019 | 13.62 | 14.10 | 13.55 | 13.70 | 761,553 | +0.20(+1.48%) |
Sep 04, 2019 | 13.55 | 14.14 | 13.49 | 13.50 | 1,055,445 | +0.04(+0.30%) |