Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.80 | 11.85 | 11.69 | 11.69 | 547,721 | -0.23(-1.95%) |
Nov 27, 2019 | 11.91 | 12.00 | 11.76 | 11.92 | 895,801 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.17 | 11.83 | 11.91 | 1,287,307 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.15 | 11.76 | 12.08 | 699,053 | +0.36(+3.05%) |
Nov 22, 2019 | 11.94 | 12.05 | 11.65 | 11.73 | 789,360 | -0.18(-1.50%) |
Nov 21, 2019 | 12.77 | 12.98 | 11.69 | 11.91 | 1,577,067 | -0.98(-7.61%) |
Nov 20, 2019 | 12.53 | 13.05 | 12.52 | 12.89 | 2,242,448 | +0.32(+2.54%) |
Nov 19, 2019 | 12.48 | 12.64 | 12.46 | 12.57 | 1,410,150 | +0.10(+0.78%) |
Nov 18, 2019 | 12.56 | 12.64 | 12.40 | 12.47 | 690,599 | -0.09(-0.73%) |
Nov 15, 2019 | 12.57 | 12.96 | 12.47 | 12.56 | 1,435,558 | +0.11(+0.89%) |
Nov 14, 2019 | 12.49 | 12.52 | 12.25 | 12.45 | 714,575 | -0.08(-0.62%) |
Nov 13, 2019 | 12.40 | 12.66 | 12.34 | 12.53 | 987,975 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.57 | 12.23 | 12.48 | 990,102 | +0.19(+1.57%) |
Nov 11, 2019 | 12.27 | 12.44 | 12.10 | 12.29 | 712,366 | -0.08(-0.63%) |
Nov 08, 2019 | 12.25 | 12.44 | 12.19 | 12.36 | 695,539 | +0.03(+0.24%) |
Nov 07, 2019 | 12.81 | 12.81 | 12.20 | 12.34 | 1,446,130 | -0.29(-2.33%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.42 | 12.63 | 937,927 | -0.14(-1.10%) |
Nov 05, 2019 | 12.80 | 12.86 | 12.53 | 12.77 | 2,091,837 | -0.12(-0.90%) |
Nov 04, 2019 | 12.64 | 12.89 | 12.56 | 12.89 | 2,035,223 | +0.36(+2.86%) |
Nov 01, 2019 | 12.13 | 12.54 | 12.08 | 12.53 | 2,609,616 | +0.51(+4.26%) |
Oct 31, 2019 | 13.23 | 13.51 | 11.90 | 12.02 | 3,385,896 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.73 | 13.13 | 13.15 | 4,079,126 | -1.28(-8.85%) |
Oct 29, 2019 | 13.01 | 14.50 | 12.71 | 14.42 | 8,174,153 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.71 | 1,571,084 | +0.24(+2.31%) |
Oct 25, 2019 | 10.03 | 10.47 | 9.996 | 10.47 | 1,281,120 | +0.45(+4.54%) |
Oct 24, 2019 | 9.696 | 10.03 | 9.597 | 10.02 | 824,614 | +0.45(+4.75%) |
Oct 23, 2019 | 9.667 | 9.696 | 9.503 | 9.561 | 693,300 | -0.20(-2.03%) |
Oct 22, 2019 | 9.841 | 9.861 | 9.745 | 9.759 | 651,631 | -0.09(-0.93%) |
Oct 21, 2019 | 9.725 | 10.00 | 9.614 | 9.851 | 834,296 | +0.29(+3.03%) |
Oct 18, 2019 | 9.464 | 9.604 | 9.455 | 9.561 | 525,895 | +0.04(+0.41%) |
Oct 17, 2019 | 9.522 | 9.696 | 9.397 | 9.522 | 506,735 | +0.07(+0.72%) |
Oct 16, 2019 | 9.532 | 9.537 | 9.397 | 9.455 | 494,826 | -0.09(-0.91%) |
Oct 15, 2019 | 9.493 | 9.629 | 9.422 | 9.542 | 568,147 | +0.13(+1.33%) |
Oct 14, 2019 | 9.445 | 9.484 | 9.324 | 9.416 | 400,657 | -0.02(-0.20%) |
Oct 11, 2019 | 9.464 | 9.619 | 9.421 | 9.435 | 561,168 | +0.10(+1.04%) |
Oct 10, 2019 | 9.368 | 9.493 | 9.242 | 9.339 | 559,771 | +0.00(+0.00%) |
Oct 09, 2019 | 9.348 | 9.401 | 9.242 | 9.339 | 592,376 | +0.10(+1.05%) |
Oct 08, 2019 | 9.387 | 9.464 | 9.174 | 9.242 | 682,589 | -0.19(-2.05%) |
Oct 07, 2019 | 9.590 | 9.677 | 9.377 | 9.435 | 1,154,212 | -0.12(-1.21%) |
Oct 04, 2019 | 9.232 | 9.658 | 9.227 | 9.551 | 1,279,258 | +0.34(+3.67%) |
Oct 03, 2019 | 8.904 | 9.252 | 8.855 | 9.213 | 1,737,068 | +0.28(+3.14%) |
Oct 02, 2019 | 8.836 | 8.933 | 8.710 | 8.933 | 1,158,906 | +0.04(+0.43%) |
Oct 01, 2019 | 8.875 | 9.010 | 8.836 | 8.894 | 985,858 | +0.10(+1.10%) |
Sep 30, 2019 | 8.662 | 8.831 | 8.657 | 8.797 | 1,138,848 | +0.19(+2.25%) |
Sep 27, 2019 | 8.710 | 8.904 | 8.493 | 8.604 | 676,816 | -0.15(-1.77%) |
Sep 26, 2019 | 8.846 | 8.875 | 8.715 | 8.759 | 378,384 | -0.11(-1.20%) |
Sep 25, 2019 | 8.623 | 8.884 | 8.623 | 8.865 | 820,007 | +0.21(+2.46%) |
Sep 24, 2019 | 8.923 | 9.020 | 8.623 | 8.652 | 1,118,029 | -0.21(-2.40%) |
Sep 23, 2019 | 8.739 | 8.942 | 8.739 | 8.865 | 1,071,924 | +0.13(+1.44%) |
Sep 20, 2019 | 8.962 | 9.029 | 8.643 | 8.739 | 2,405,837 | -0.28(-3.11%) |
Sep 19, 2019 | 8.894 | 9.184 | 8.879 | 9.020 | 1,233,274 | +0.17(+1.97%) |
Sep 18, 2019 | 8.778 | 8.894 | 8.710 | 8.846 | 1,149,980 | +0.02(+0.22%) |
Sep 17, 2019 | 8.710 | 8.826 | 8.565 | 8.826 | 785,664 | +0.06(+0.66%) |
Sep 16, 2019 | 8.701 | 8.865 | 8.640 | 8.768 | 578,579 | -0.05(-0.55%) |
Sep 13, 2019 | 8.913 | 8.952 | 8.783 | 8.817 | 532,205 | -0.11(-1.19%) |
Sep 12, 2019 | 8.933 | 9.058 | 8.759 | 8.923 | 592,605 | -0.01(-0.11%) |
Sep 11, 2019 | 8.846 | 8.971 | 8.701 | 8.933 | 1,160,570 | +0.13(+1.43%) |
Sep 10, 2019 | 8.836 | 8.855 | 8.623 | 8.807 | 493,474 | -0.04(-0.44%) |
Sep 09, 2019 | 8.768 | 8.850 | 8.604 | 8.846 | 660,762 | +0.09(+0.99%) |
Sep 06, 2019 | 8.817 | 8.817 | 8.701 | 8.759 | 459,279 | -0.01(-0.11%) |
Sep 05, 2019 | 8.701 | 8.962 | 8.701 | 8.768 | 898,536 | +0.23(+2.72%) |
Sep 04, 2019 | 8.459 | 8.580 | 8.333 | 8.536 | 667,969 | +0.22(+2.67%) |