Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.05 | 11.49 | 10.96 | 11.34 | 180,000 | +0.24(+2.16%) |
Nov 27, 2019 | 11.29 | 11.31 | 10.74 | 11.10 | 124,500 | -0.19(-1.68%) |
Nov 26, 2019 | 11.14 | 11.32 | 11.00 | 11.29 | 138,784 | +0.11(+0.98%) |
Nov 25, 2019 | 11.32 | 11.48 | 10.90 | 11.18 | 137,921 | -0.05(-0.45%) |
Nov 22, 2019 | 11.28 | 11.40 | 11.12 | 11.23 | 50,000 | -0.03(-0.27%) |
Nov 21, 2019 | 11.22 | 11.41 | 11.21 | 11.26 | 87,059 | -0.02(-0.18%) |
Nov 20, 2019 | 11.23 | 11.62 | 10.92 | 11.28 | 112,190 | -0.04(-0.31%) |
Nov 19, 2019 | 11.19 | 11.56 | 11.14 | 11.31 | 78,348 | +0.17(+1.57%) |
Nov 18, 2019 | 11.18 | 11.41 | 11.04 | 11.14 | 95,268 | -0.03(-0.27%) |
Nov 15, 2019 | 10.99 | 11.37 | 10.92 | 11.17 | 246,200 | +0.32(+2.95%) |
Nov 14, 2019 | 10.73 | 11.04 | 10.72 | 10.85 | 127,250 | -0.03(-0.28%) |
Nov 13, 2019 | 11.24 | 11.41 | 10.88 | 10.88 | 147,883 | -0.45(-3.97%) |
Nov 12, 2019 | 11.39 | 11.57 | 11.15 | 11.33 | 169,923 | -0.39(-3.33%) |
Nov 11, 2019 | 12.06 | 12.06 | 11.68 | 11.72 | 99,770 | -0.43(-3.54%) |
Nov 08, 2019 | 11.79 | 12.17 | 11.61 | 12.15 | 69,200 | +0.30(+2.53%) |
Nov 07, 2019 | 12.14 | 12.29 | 11.79 | 11.85 | 113,604 | -0.22(-1.82%) |
Nov 06, 2019 | 12.08 | 12.24 | 11.71 | 12.07 | 93,424 | -0.02(-0.17%) |
Nov 05, 2019 | 12.20 | 12.31 | 11.79 | 12.09 | 87,876 | -0.05(-0.45%) |
Nov 04, 2019 | 12.37 | 12.65 | 12.14 | 12.14 | 160,918 | -0.26(-2.06%) |
Nov 01, 2019 | 12.27 | 12.60 | 11.94 | 12.40 | 358,300 | +0.24(+1.97%) |
Oct 31, 2019 | 12.18 | 12.21 | 11.70 | 12.16 | 163,560 | -0.09(-0.73%) |
Oct 30, 2019 | 12.30 | 12.34 | 11.90 | 12.25 | 110,540 | -0.02(-0.16%) |
Oct 29, 2019 | 12.80 | 12.80 | 12.19 | 12.27 | 137,473 | -0.54(-4.22%) |
Oct 28, 2019 | 13.26 | 13.46 | 12.65 | 12.81 | 124,168 | -0.36(-2.73%) |
Oct 25, 2019 | 13.77 | 13.80 | 12.98 | 13.17 | 82,400 | -0.75(-5.39%) |
Oct 24, 2019 | 13.21 | 14.13 | 13.21 | 13.92 | 129,449 | +0.77(+5.86%) |
Oct 23, 2019 | 13.33 | 13.83 | 12.83 | 13.15 | 173,246 | -0.12(-0.90%) |
Oct 22, 2019 | 12.87 | 13.47 | 12.87 | 13.27 | 156,977 | +0.38(+2.95%) |
Oct 21, 2019 | 12.23 | 13.07 | 12.15 | 12.89 | 147,773 | +0.71(+5.83%) |
Oct 18, 2019 | 11.99 | 12.24 | 11.50 | 12.18 | 523,100 | +0.13(+1.08%) |
Oct 17, 2019 | 12.08 | 12.19 | 11.92 | 12.05 | 143,458 | +0.02(+0.17%) |
Oct 16, 2019 | 11.92 | 12.10 | 11.32 | 12.03 | 249,835 | +0.06(+0.50%) |
Oct 15, 2019 | 11.96 | 12.14 | 11.92 | 11.97 | 235,280 | +0.01(+0.04%) |
Oct 14, 2019 | 12.54 | 12.56 | 11.95 | 11.96 | 237,603 | -0.65(-5.19%) |
Oct 11, 2019 | 12.27 | 13.14 | 12.27 | 12.62 | 118,000 | +0.30(+2.44%) |
Oct 10, 2019 | 12.25 | 12.54 | 12.12 | 12.32 | 118,599 | +0.05(+0.41%) |
Oct 09, 2019 | 12.38 | 12.49 | 12.17 | 12.27 | 111,827 | -0.02(-0.16%) |
Oct 08, 2019 | 12.37 | 12.57 | 12.00 | 12.29 | 109,328 | -0.27(-2.15%) |
Oct 07, 2019 | 12.79 | 12.90 | 12.40 | 12.56 | 125,363 | -0.25(-1.95%) |
Oct 04, 2019 | 13.24 | 13.74 | 12.73 | 12.81 | 173,500 | -0.45(-3.39%) |
Oct 03, 2019 | 12.62 | 13.31 | 12.31 | 13.26 | 175,434 | +0.62(+4.95%) |
Oct 02, 2019 | 12.63 | 12.66 | 12.05 | 12.63 | 131,799 | -0.11(-0.82%) |
Oct 01, 2019 | 12.98 | 13.00 | 12.40 | 12.74 | 130,922 | -0.19(-1.47%) |
Sep 30, 2019 | 12.53 | 13.36 | 12.43 | 12.93 | 104,489 | +0.34(+2.70%) |
Sep 27, 2019 | 13.04 | 13.11 | 12.31 | 12.59 | 101,100 | -0.43(-3.30%) |
Sep 26, 2019 | 12.86 | 13.10 | 12.43 | 13.02 | 112,611 | +0.17(+1.32%) |
Sep 25, 2019 | 12.32 | 12.97 | 12.06 | 12.85 | 146,197 | +0.55(+4.47%) |
Sep 24, 2019 | 12.88 | 13.00 | 12.02 | 12.30 | 230,844 | -0.55(-4.28%) |
Sep 23, 2019 | 12.36 | 13.10 | 12.17 | 12.85 | 199,214 | +0.51(+4.13%) |
Sep 20, 2019 | 12.34 | 12.58 | 12.11 | 12.34 | 785,500 | +0.00(+0.00%) |
Sep 19, 2019 | 12.71 | 13.08 | 12.18 | 12.34 | 194,864 | -0.28(-2.22%) |
Sep 18, 2019 | 12.79 | 12.88 | 12.12 | 12.62 | 225,975 | -0.07(-0.55%) |
Sep 17, 2019 | 13.14 | 13.21 | 12.19 | 12.69 | 204,833 | -0.52(-3.94%) |
Sep 16, 2019 | 14.04 | 14.24 | 13.11 | 13.21 | 215,954 | -0.80(-5.71%) |
Sep 13, 2019 | 14.30 | 14.39 | 13.95 | 14.01 | 77,200 | -0.37(-2.57%) |
Sep 12, 2019 | 14.78 | 14.97 | 13.90 | 14.38 | 123,171 | -0.28(-1.91%) |
Sep 11, 2019 | 14.17 | 14.76 | 14.17 | 14.66 | 134,659 | +0.51(+3.60%) |
Sep 10, 2019 | 14.14 | 14.23 | 13.63 | 14.15 | 134,989 | +0.04(+0.28%) |
Sep 09, 2019 | 14.84 | 15.08 | 13.90 | 14.11 | 160,037 | -0.70(-4.73%) |
Sep 06, 2019 | 14.14 | 15.11 | 14.00 | 14.81 | 156,700 | +0.77(+5.48%) |
Sep 05, 2019 | 13.89 | 14.47 | 13.03 | 14.04 | 294,157 | +1.80(+14.71%) |
Sep 04, 2019 | 12.16 | 12.29 | 11.93 | 12.24 | 165,769 | +0.23(+1.92%) |