Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.78 | 11.83 | 11.67 | 11.67 | 548,716 | -0.23(-1.95%) |
Nov 27, 2019 | 11.89 | 11.98 | 11.73 | 11.90 | 897,428 | +0.01(+0.12%) |
Nov 26, 2019 | 12.03 | 12.15 | 11.81 | 11.88 | 1,289,645 | -0.18(-1.48%) |
Nov 25, 2019 | 11.73 | 12.13 | 11.73 | 12.06 | 700,322 | +0.36(+3.05%) |
Nov 22, 2019 | 11.92 | 12.02 | 11.63 | 11.71 | 790,794 | -0.18(-1.50%) |
Nov 21, 2019 | 12.75 | 12.96 | 11.67 | 11.88 | 1,579,932 | -0.98(-7.61%) |
Nov 20, 2019 | 12.51 | 13.03 | 12.50 | 12.86 | 2,246,522 | +0.32(+2.54%) |
Nov 19, 2019 | 12.46 | 12.61 | 12.43 | 12.54 | 1,412,712 | +0.10(+0.78%) |
Nov 18, 2019 | 12.54 | 12.61 | 12.38 | 12.45 | 691,854 | -0.09(-0.73%) |
Nov 15, 2019 | 12.54 | 12.94 | 12.45 | 12.54 | 1,438,165 | +0.11(+0.89%) |
Nov 14, 2019 | 12.47 | 12.50 | 12.23 | 12.43 | 715,873 | -0.08(-0.62%) |
Nov 13, 2019 | 12.38 | 12.64 | 12.31 | 12.51 | 989,770 | +0.05(+0.39%) |
Nov 12, 2019 | 12.29 | 12.54 | 12.21 | 12.46 | 991,901 | +0.19(+1.57%) |
Nov 11, 2019 | 12.25 | 12.42 | 12.08 | 12.26 | 713,659 | -0.08(-0.63%) |
Nov 08, 2019 | 12.23 | 12.42 | 12.17 | 12.34 | 696,802 | +0.03(+0.24%) |
Nov 07, 2019 | 12.79 | 12.79 | 12.18 | 12.31 | 1,448,757 | -0.29(-2.34%) |
Nov 06, 2019 | 12.75 | 12.75 | 12.40 | 12.61 | 939,631 | -0.14(-1.10%) |
Nov 05, 2019 | 12.78 | 12.83 | 12.51 | 12.75 | 2,095,636 | -0.12(-0.90%) |
Nov 04, 2019 | 12.62 | 12.86 | 12.54 | 12.86 | 2,038,920 | +0.36(+2.86%) |
Nov 01, 2019 | 12.11 | 12.52 | 12.06 | 12.51 | 2,614,356 | +0.51(+4.26%) |
Oct 31, 2019 | 13.21 | 13.49 | 11.87 | 11.99 | 3,392,046 | -1.13(-8.60%) |
Oct 30, 2019 | 14.33 | 14.71 | 13.10 | 13.12 | 4,086,535 | -1.27(-8.85%) |
Oct 29, 2019 | 12.99 | 14.47 | 12.69 | 14.40 | 8,189,001 | +3.71(+34.66%) |
Oct 28, 2019 | 10.54 | 10.80 | 10.53 | 10.69 | 1,573,938 | +0.24(+2.31%) |
Oct 25, 2019 | 10.02 | 10.45 | 9.978 | 10.45 | 1,283,447 | +0.45(+4.54%) |
Oct 24, 2019 | 9.679 | 10.01 | 9.580 | 9.997 | 826,112 | +0.45(+4.75%) |
Oct 23, 2019 | 9.650 | 9.679 | 9.486 | 9.544 | 694,560 | -0.20(-2.03%) |
Oct 22, 2019 | 9.823 | 9.843 | 9.727 | 9.741 | 652,815 | -0.09(-0.93%) |
Oct 21, 2019 | 9.708 | 9.983 | 9.597 | 9.833 | 835,811 | +0.29(+3.03%) |
Oct 18, 2019 | 9.447 | 9.587 | 9.438 | 9.544 | 526,850 | +0.04(+0.41%) |
Oct 17, 2019 | 9.505 | 9.679 | 9.380 | 9.505 | 507,655 | +0.07(+0.72%) |
Oct 16, 2019 | 9.515 | 9.520 | 9.380 | 9.438 | 495,725 | -0.09(-0.91%) |
Oct 15, 2019 | 9.476 | 9.611 | 9.404 | 9.524 | 569,179 | +0.13(+1.33%) |
Oct 14, 2019 | 9.428 | 9.466 | 9.307 | 9.399 | 401,384 | -0.02(-0.20%) |
Oct 11, 2019 | 9.447 | 9.602 | 9.404 | 9.418 | 562,188 | +0.10(+1.04%) |
Oct 10, 2019 | 9.351 | 9.476 | 9.225 | 9.322 | 560,788 | +0.00(+0.00%) |
Oct 09, 2019 | 9.331 | 9.384 | 9.225 | 9.322 | 593,452 | +0.10(+1.05%) |
Oct 08, 2019 | 9.370 | 9.447 | 9.158 | 9.225 | 683,829 | -0.19(-2.05%) |
Oct 07, 2019 | 9.573 | 9.659 | 9.360 | 9.418 | 1,156,308 | -0.12(-1.21%) |
Oct 04, 2019 | 9.216 | 9.640 | 9.211 | 9.534 | 1,281,582 | +0.34(+3.67%) |
Oct 03, 2019 | 8.887 | 9.235 | 8.839 | 9.196 | 1,740,224 | +0.28(+3.14%) |
Oct 02, 2019 | 8.820 | 8.916 | 8.694 | 8.916 | 1,161,011 | +0.04(+0.43%) |
Oct 01, 2019 | 8.859 | 8.994 | 8.820 | 8.878 | 987,649 | +0.10(+1.10%) |
Sep 30, 2019 | 8.646 | 8.815 | 8.641 | 8.781 | 1,140,916 | +0.19(+2.25%) |
Sep 27, 2019 | 8.694 | 8.887 | 8.477 | 8.588 | 678,045 | -0.15(-1.77%) |
Sep 26, 2019 | 8.830 | 8.859 | 8.699 | 8.743 | 379,071 | -0.11(-1.20%) |
Sep 25, 2019 | 8.608 | 8.868 | 8.608 | 8.849 | 821,496 | +0.21(+2.46%) |
Sep 24, 2019 | 8.907 | 9.003 | 8.608 | 8.637 | 1,120,060 | -0.21(-2.40%) |
Sep 23, 2019 | 8.723 | 8.926 | 8.723 | 8.849 | 1,073,871 | +0.13(+1.44%) |
Sep 20, 2019 | 8.945 | 9.013 | 8.627 | 8.723 | 2,410,207 | -0.28(-3.11%) |
Sep 19, 2019 | 8.878 | 9.167 | 8.863 | 9.003 | 1,235,514 | +0.17(+1.97%) |
Sep 18, 2019 | 8.762 | 8.878 | 8.694 | 8.830 | 1,152,069 | +0.02(+0.22%) |
Sep 17, 2019 | 8.694 | 8.810 | 8.550 | 8.810 | 787,091 | +0.06(+0.66%) |
Sep 16, 2019 | 8.685 | 8.849 | 8.624 | 8.752 | 579,630 | -0.05(-0.55%) |
Sep 13, 2019 | 8.897 | 8.936 | 8.767 | 8.801 | 533,172 | -0.11(-1.19%) |
Sep 12, 2019 | 8.916 | 9.042 | 8.743 | 8.907 | 593,682 | -0.01(-0.11%) |
Sep 11, 2019 | 8.830 | 8.955 | 8.685 | 8.916 | 1,162,678 | +0.13(+1.43%) |
Sep 10, 2019 | 8.820 | 8.839 | 8.608 | 8.791 | 494,371 | -0.04(-0.44%) |
Sep 09, 2019 | 8.752 | 8.834 | 8.588 | 8.830 | 661,962 | +0.09(+0.99%) |
Sep 06, 2019 | 8.801 | 8.801 | 8.685 | 8.743 | 460,113 | -0.01(-0.11%) |
Sep 05, 2019 | 8.685 | 8.945 | 8.685 | 8.752 | 900,168 | +0.23(+2.72%) |
Sep 04, 2019 | 8.444 | 8.564 | 8.318 | 8.521 | 669,182 | +0.22(+2.67%) |