Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.00 | 10.14 | 9.790 | 9.940 | 46,200 | -0.01(-0.10%) |
Nov 27, 2019 | 9.690 | 10.07 | 9.510 | 9.950 | 57,800 | +0.27(+2.79%) |
Nov 26, 2019 | 9.930 | 10.24 | 9.650 | 9.680 | 88,413 | -0.19(-1.93%) |
Nov 25, 2019 | 9.830 | 10.06 | 9.700 | 9.870 | 58,944 | +0.04(+0.41%) |
Nov 22, 2019 | 10.05 | 10.18 | 9.720 | 9.830 | 122,000 | -0.11(-1.11%) |
Nov 21, 2019 | 10.33 | 10.36 | 9.830 | 9.940 | 58,605 | -0.33(-3.21%) |
Nov 20, 2019 | 10.16 | 10.82 | 10.11 | 10.27 | 211,862 | +0.01(+0.10%) |
Nov 19, 2019 | 10.47 | 10.99 | 10.13 | 10.26 | 72,354 | -0.18(-1.72%) |
Nov 18, 2019 | 10.65 | 10.84 | 10.25 | 10.44 | 80,046 | -0.34(-3.15%) |
Nov 15, 2019 | 10.82 | 11.46 | 10.68 | 10.78 | 45,000 | +0.09(+0.84%) |
Nov 14, 2019 | 10.93 | 11.35 | 10.46 | 10.69 | 55,363 | -0.42(-3.78%) |
Nov 13, 2019 | 11.70 | 11.70 | 10.23 | 11.11 | 113,730 | -0.41(-3.56%) |
Nov 12, 2019 | 11.82 | 11.89 | 11.52 | 11.52 | 52,343 | -0.06(-0.52%) |
Nov 11, 2019 | 12.19 | 12.19 | 11.39 | 11.58 | 104,863 | -0.65(-5.31%) |
Nov 08, 2019 | 12.72 | 12.95 | 12.20 | 12.23 | 55,300 | -0.48(-3.78%) |
Nov 07, 2019 | 13.16 | 13.43 | 12.45 | 12.71 | 64,432 | -0.38(-2.90%) |
Nov 06, 2019 | 12.37 | 13.97 | 12.27 | 13.09 | 81,666 | +0.75(+6.08%) |
Nov 05, 2019 | 11.82 | 12.54 | 11.40 | 12.34 | 81,446 | +0.55(+4.66%) |
Nov 04, 2019 | 11.83 | 12.36 | 11.62 | 11.79 | 72,415 | +0.02(+0.17%) |
Nov 01, 2019 | 11.34 | 12.40 | 11.34 | 11.77 | 65,300 | +0.52(+4.62%) |
Oct 31, 2019 | 10.50 | 11.46 | 10.11 | 11.25 | 85,314 | +0.86(+8.28%) |
Oct 30, 2019 | 10.20 | 10.48 | 10.05 | 10.39 | 49,042 | +0.19(+1.86%) |
Oct 29, 2019 | 10.09 | 10.39 | 9.850 | 10.20 | 78,687 | +0.15(+1.49%) |
Oct 28, 2019 | 10.90 | 10.90 | 10.02 | 10.05 | 105,028 | -0.81(-7.46%) |
Oct 25, 2019 | 10.03 | 10.99 | 9.950 | 10.86 | 69,500 | +0.81(+8.06%) |
Oct 24, 2019 | 10.12 | 10.40 | 9.800 | 10.05 | 101,842 | -0.01(-0.10%) |
Oct 23, 2019 | 10.58 | 10.58 | 9.980 | 10.06 | 64,367 | -0.51(-4.82%) |
Oct 22, 2019 | 10.83 | 11.10 | 10.13 | 10.57 | 115,594 | -0.30(-2.76%) |
Oct 21, 2019 | 10.44 | 10.93 | 10.25 | 10.87 | 54,518 | +0.50(+4.82%) |
Oct 18, 2019 | 10.61 | 10.88 | 10.31 | 10.37 | 40,400 | -0.34(-3.17%) |
Oct 17, 2019 | 10.23 | 10.75 | 10.23 | 10.71 | 55,891 | +0.48(+4.69%) |
Oct 16, 2019 | 10.73 | 10.83 | 10.20 | 10.23 | 90,145 | -0.50(-4.66%) |
Oct 15, 2019 | 10.07 | 11.13 | 9.590 | 10.73 | 53,384 | +0.71(+7.09%) |
Oct 14, 2019 | 10.32 | 10.32 | 9.820 | 10.02 | 69,903 | -0.32(-3.09%) |
Oct 11, 2019 | 10.62 | 10.68 | 10.10 | 10.34 | 65,900 | -0.08(-0.77%) |
Oct 10, 2019 | 10.99 | 11.06 | 10.01 | 10.42 | 69,915 | -0.56(-5.10%) |
Oct 09, 2019 | 11.34 | 11.34 | 10.73 | 10.98 | 38,930 | -0.25(-2.23%) |
Oct 08, 2019 | 11.14 | 11.36 | 10.52 | 11.23 | 44,951 | +0.07(+0.63%) |
Oct 07, 2019 | 11.37 | 11.48 | 10.82 | 11.16 | 70,314 | -0.34(-2.96%) |
Oct 04, 2019 | 11.58 | 11.92 | 11.15 | 11.50 | 39,300 | +0.05(+0.44%) |
Oct 03, 2019 | 11.97 | 12.52 | 11.27 | 11.45 | 43,339 | -0.36(-3.05%) |
Oct 02, 2019 | 11.38 | 11.98 | 11.05 | 11.81 | 80,342 | +0.34(+2.96%) |
Oct 01, 2019 | 12.29 | 12.54 | 11.30 | 11.47 | 120,049 | -0.77(-6.29%) |
Sep 30, 2019 | 11.28 | 12.75 | 10.76 | 12.24 | 98,497 | +1.12(+10.07%) |
Sep 27, 2019 | 13.00 | 13.29 | 11.10 | 11.12 | 107,400 | -1.88(-14.46%) |
Sep 26, 2019 | 12.52 | 13.50 | 12.00 | 13.00 | 71,131 | +0.49(+3.92%) |
Sep 25, 2019 | 13.72 | 13.72 | 12.35 | 12.51 | 98,350 | -1.33(-9.61%) |
Sep 24, 2019 | 13.79 | 14.24 | 12.92 | 13.84 | 151,032 | +0.06(+0.44%) |
Sep 23, 2019 | 11.80 | 13.97 | 11.80 | 13.78 | 109,165 | +2.12(+18.18%) |
Sep 20, 2019 | 11.34 | 12.24 | 11.20 | 11.66 | 1,031,100 | +0.36(+3.19%) |
Sep 19, 2019 | 11.31 | 11.62 | 10.75 | 11.30 | 149,364 | +0.02(+0.18%) |
Sep 18, 2019 | 11.74 | 12.52 | 11.00 | 11.28 | 145,930 | -0.54(-4.57%) |
Sep 17, 2019 | 12.40 | 12.89 | 11.57 | 11.82 | 83,279 | -0.65(-5.21%) |
Sep 16, 2019 | 13.40 | 13.93 | 12.20 | 12.47 | 97,683 | -0.84(-6.31%) |
Sep 13, 2019 | 13.70 | 13.98 | 13.12 | 13.31 | 110,200 | -0.53(-3.83%) |
Sep 12, 2019 | 13.01 | 14.23 | 13.01 | 13.84 | 140,301 | +0.88(+6.79%) |
Sep 11, 2019 | 12.93 | 14.32 | 12.37 | 12.96 | 114,762 | -0.26(-1.97%) |
Sep 10, 2019 | 14.26 | 14.76 | 13.17 | 13.22 | 88,778 | -1.41(-9.64%) |
Sep 09, 2019 | 16.28 | 17.00 | 14.38 | 14.63 | 129,027 | -1.80(-10.96%) |
Sep 06, 2019 | 17.48 | 18.00 | 16.37 | 16.43 | 94,600 | -1.14(-6.49%) |
Sep 05, 2019 | 17.90 | 17.98 | 16.92 | 17.57 | 88,244 | -0.23(-1.29%) |
Sep 04, 2019 | 18.97 | 19.20 | 17.59 | 17.80 | 102,455 | -0.86(-4.61%) |