Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.61 | 10.68 | 10.41 | 10.45 | 66,700 | -0.11(-1.04%) |
Nov 27, 2019 | 10.48 | 10.63 | 10.31 | 10.56 | 222,400 | +0.07(+0.67%) |
Nov 26, 2019 | 10.60 | 10.68 | 10.36 | 10.49 | 280,632 | -0.25(-2.33%) |
Nov 25, 2019 | 10.51 | 10.85 | 10.46 | 10.74 | 367,622 | +0.11(+1.03%) |
Nov 22, 2019 | 10.59 | 10.76 | 10.42 | 10.63 | 206,700 | -0.01(-0.09%) |
Nov 21, 2019 | 10.94 | 10.99 | 10.64 | 10.64 | 223,585 | -0.37(-3.36%) |
Nov 20, 2019 | 10.70 | 11.10 | 10.70 | 11.01 | 247,571 | +0.19(+1.76%) |
Nov 19, 2019 | 10.93 | 10.95 | 10.70 | 10.82 | 163,834 | -0.09(-0.82%) |
Nov 18, 2019 | 10.90 | 11.10 | 10.90 | 10.91 | 246,584 | -0.09(-0.82%) |
Nov 15, 2019 | 11.05 | 11.13 | 10.90 | 11.00 | 192,100 | -0.05(-0.45%) |
Nov 14, 2019 | 10.93 | 11.10 | 10.78 | 11.05 | 173,489 | +0.15(+1.38%) |
Nov 13, 2019 | 10.74 | 10.95 | 10.60 | 10.90 | 230,342 | +0.13(+1.21%) |
Nov 12, 2019 | 10.90 | 10.97 | 10.76 | 10.77 | 156,832 | -0.15(-1.37%) |
Nov 11, 2019 | 11.08 | 11.20 | 10.82 | 10.92 | 226,436 | -0.16(-1.44%) |
Nov 08, 2019 | 11.27 | 11.30 | 11.01 | 11.08 | 139,100 | -0.22(-1.95%) |
Nov 07, 2019 | 11.50 | 11.50 | 11.30 | 11.30 | 197,895 | -0.10(-0.88%) |
Nov 06, 2019 | 11.25 | 11.42 | 11.20 | 11.40 | 298,317 | +0.17(+1.51%) |
Nov 05, 2019 | 11.25 | 11.25 | 11.05 | 11.23 | 451,998 | +0.26(+2.37%) |
Nov 04, 2019 | 10.84 | 11.06 | 10.70 | 10.97 | 585,299 | +0.12(+1.11%) |
Nov 01, 2019 | 10.90 | 10.94 | 10.82 | 10.85 | 194,700 | +0.01(+0.09%) |
Oct 31, 2019 | 10.84 | 10.93 | 10.66 | 10.84 | 299,802 | +0.11(+1.03%) |
Oct 30, 2019 | 10.85 | 10.89 | 10.52 | 10.73 | 252,512 | -0.13(-1.20%) |
Oct 29, 2019 | 11.00 | 11.00 | 10.82 | 10.86 | 245,514 | -0.08(-0.73%) |
Oct 28, 2019 | 10.64 | 11.00 | 10.48 | 10.94 | 518,597 | +0.38(+3.60%) |
Oct 25, 2019 | 10.95 | 11.40 | 10.39 | 10.56 | 911,700 | -0.20(-1.86%) |
Oct 24, 2019 | 10.63 | 10.76 | 10.50 | 10.76 | 140,183 | +0.15(+1.41%) |
Oct 23, 2019 | 10.57 | 10.73 | 10.51 | 10.61 | 119,218 | -0.03(-0.28%) |
Oct 22, 2019 | 10.63 | 10.78 | 10.59 | 10.64 | 146,351 | -0.04(-0.37%) |
Oct 21, 2019 | 10.72 | 10.78 | 10.54 | 10.68 | 158,975 | +0.03(+0.28%) |
Oct 18, 2019 | 10.79 | 10.83 | 10.61 | 10.65 | 186,500 | -0.04(-0.37%) |
Oct 17, 2019 | 10.49 | 10.93 | 10.48 | 10.69 | 276,627 | +0.25(+2.39%) |
Oct 16, 2019 | 10.50 | 10.50 | 10.31 | 10.44 | 226,652 | -0.06(-0.57%) |
Oct 15, 2019 | 10.75 | 10.80 | 10.44 | 10.50 | 175,838 | -0.23(-2.14%) |
Oct 14, 2019 | 10.70 | 10.86 | 10.67 | 10.73 | 139,577 | -0.06(-0.56%) |
Oct 11, 2019 | 10.70 | 10.80 | 10.61 | 10.79 | 216,600 | +0.16(+1.51%) |
Oct 10, 2019 | 10.60 | 10.66 | 10.45 | 10.63 | 146,573 | +0.06(+0.57%) |
Oct 09, 2019 | 10.67 | 10.73 | 10.46 | 10.57 | 190,009 | -0.02(-0.19%) |
Oct 08, 2019 | 10.70 | 10.75 | 10.50 | 10.59 | 221,404 | -0.11(-1.03%) |
Oct 07, 2019 | 10.73 | 10.98 | 10.66 | 10.70 | 327,644 | -0.19(-1.74%) |
Oct 04, 2019 | 10.20 | 10.89 | 10.14 | 10.89 | 428,700 | +0.73(+7.19%) |
Oct 03, 2019 | 9.970 | 10.17 | 9.925 | 10.16 | 455,762 | +0.19(+1.91%) |
Oct 02, 2019 | 9.980 | 9.990 | 9.830 | 9.970 | 199,896 | -0.09(-0.89%) |
Oct 01, 2019 | 9.950 | 10.08 | 9.950 | 10.06 | 201,079 | +0.05(+0.50%) |
Sep 30, 2019 | 9.970 | 10.04 | 9.790 | 10.01 | 243,752 | -0.01(-0.10%) |
Sep 27, 2019 | 9.920 | 10.15 | 9.920 | 10.02 | 135,400 | +0.08(+0.80%) |
Sep 26, 2019 | 10.08 | 10.10 | 9.930 | 9.940 | 83,319 | -0.14(-1.39%) |
Sep 25, 2019 | 10.12 | 10.15 | 9.890 | 10.08 | 197,453 | -0.06(-0.59%) |
Sep 24, 2019 | 10.07 | 10.18 | 10.02 | 10.14 | 218,772 | +0.08(+0.80%) |
Sep 23, 2019 | 10.10 | 10.17 | 10.03 | 10.06 | 134,258 | -0.13(-1.28%) |
Sep 20, 2019 | 10.07 | 10.22 | 10.03 | 10.19 | 231,900 | +0.10(+0.99%) |
Sep 19, 2019 | 10.14 | 10.18 | 9.970 | 10.09 | 405,301 | -0.06(-0.59%) |
Sep 18, 2019 | 10.05 | 10.19 | 9.870 | 10.15 | 226,806 | +0.10(+1.00%) |
Sep 17, 2019 | 9.650 | 10.17 | 9.550 | 10.05 | 454,210 | +0.00(+0.00%) |
Sep 16, 2019 | 10.35 | 10.49 | 9.990 | 10.05 | 508,328 | -0.36(-3.46%) |
Sep 13, 2019 | 10.54 | 10.61 | 10.31 | 10.41 | 301,900 | -0.11(-1.05%) |
Sep 12, 2019 | 10.37 | 10.58 | 10.29 | 10.52 | 233,294 | +0.15(+1.45%) |
Sep 11, 2019 | 10.39 | 10.50 | 10.27 | 10.37 | 219,587 | +0.01(+0.10%) |
Sep 10, 2019 | 10.58 | 10.58 | 10.20 | 10.36 | 346,087 | -0.17(-1.61%) |
Sep 09, 2019 | 10.25 | 10.57 | 10.24 | 10.53 | 428,646 | +0.28(+2.73%) |
Sep 06, 2019 | 9.760 | 10.25 | 9.710 | 10.25 | 496,000 | +0.57(+5.89%) |
Sep 05, 2019 | 9.500 | 9.910 | 9.485 | 9.680 | 364,696 | +0.18(+1.89%) |
Sep 04, 2019 | 8.890 | 9.560 | 8.890 | 9.500 | 401,520 | +0.71(+8.08%) |