Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.81 | 11.86 | 11.70 | 11.70 | 547,379 | -0.23(-1.95%) |
Nov 27, 2019 | 11.92 | 12.00 | 11.76 | 11.93 | 895,242 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.18 | 11.84 | 11.91 | 1,286,503 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.16 | 11.76 | 12.09 | 698,616 | +0.36(+3.05%) |
Nov 22, 2019 | 11.95 | 12.05 | 11.66 | 11.73 | 788,867 | -0.18(-1.50%) |
Nov 21, 2019 | 12.78 | 12.99 | 11.70 | 11.91 | 1,576,082 | -0.98(-7.61%) |
Nov 20, 2019 | 12.54 | 13.06 | 12.53 | 12.89 | 2,241,048 | +0.32(+2.54%) |
Nov 19, 2019 | 12.49 | 12.64 | 12.46 | 12.58 | 1,409,270 | +0.10(+0.78%) |
Nov 18, 2019 | 12.57 | 12.64 | 12.41 | 12.48 | 690,168 | -0.09(-0.73%) |
Nov 15, 2019 | 12.58 | 12.97 | 12.48 | 12.57 | 1,434,661 | +0.11(+0.89%) |
Nov 14, 2019 | 12.50 | 12.53 | 12.26 | 12.46 | 714,129 | -0.08(-0.62%) |
Nov 13, 2019 | 12.41 | 12.67 | 12.34 | 12.54 | 987,358 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.58 | 12.24 | 12.49 | 989,484 | +0.19(+1.57%) |
Nov 11, 2019 | 12.28 | 12.45 | 12.11 | 12.29 | 711,921 | -0.08(-0.63%) |
Nov 08, 2019 | 12.26 | 12.45 | 12.20 | 12.37 | 695,104 | +0.03(+0.23%) |
Nov 07, 2019 | 12.82 | 12.82 | 12.21 | 12.34 | 1,445,227 | -0.29(-2.33%) |
Nov 06, 2019 | 12.78 | 12.78 | 12.43 | 12.64 | 937,342 | -0.14(-1.10%) |
Nov 05, 2019 | 12.81 | 12.87 | 12.54 | 12.78 | 2,090,530 | -0.12(-0.90%) |
Nov 04, 2019 | 12.65 | 12.89 | 12.57 | 12.89 | 2,033,952 | +0.36(+2.85%) |
Nov 01, 2019 | 12.14 | 12.55 | 12.09 | 12.54 | 2,607,986 | +0.51(+4.26%) |
Oct 31, 2019 | 13.24 | 13.52 | 11.90 | 12.02 | 3,383,781 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.74 | 13.14 | 13.16 | 4,076,578 | -1.28(-8.85%) |
Oct 29, 2019 | 13.02 | 14.51 | 12.72 | 14.43 | 8,169,048 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.72 | 1,570,103 | +0.24(+2.31%) |
Oct 25, 2019 | 10.04 | 10.48 | 10.00 | 10.48 | 1,280,320 | +0.45(+4.54%) |
Oct 24, 2019 | 9.702 | 10.03 | 9.603 | 10.02 | 824,099 | +0.45(+4.75%) |
Oct 23, 2019 | 9.673 | 9.702 | 9.509 | 9.567 | 692,867 | -0.20(-2.03%) |
Oct 22, 2019 | 9.847 | 9.867 | 9.751 | 9.765 | 651,224 | -0.09(-0.93%) |
Oct 21, 2019 | 9.731 | 10.01 | 9.620 | 9.857 | 833,775 | +0.29(+3.03%) |
Oct 18, 2019 | 9.470 | 9.610 | 9.461 | 9.567 | 525,567 | +0.04(+0.41%) |
Oct 17, 2019 | 9.528 | 9.702 | 9.403 | 9.528 | 506,418 | +0.07(+0.72%) |
Oct 16, 2019 | 9.538 | 9.543 | 9.403 | 9.461 | 494,517 | -0.09(-0.91%) |
Oct 15, 2019 | 9.499 | 9.635 | 9.427 | 9.548 | 567,792 | +0.13(+1.33%) |
Oct 14, 2019 | 9.451 | 9.490 | 9.330 | 9.422 | 400,406 | -0.02(-0.20%) |
Oct 11, 2019 | 9.470 | 9.625 | 9.427 | 9.441 | 560,818 | +0.10(+1.04%) |
Oct 10, 2019 | 9.373 | 9.499 | 9.248 | 9.344 | 559,421 | +0.00(+0.00%) |
Oct 09, 2019 | 9.354 | 9.407 | 9.248 | 9.344 | 592,006 | +0.10(+1.05%) |
Oct 08, 2019 | 9.393 | 9.470 | 9.180 | 9.248 | 682,163 | -0.19(-2.05%) |
Oct 07, 2019 | 9.596 | 9.683 | 9.383 | 9.441 | 1,153,491 | -0.12(-1.21%) |
Oct 04, 2019 | 9.238 | 9.664 | 9.233 | 9.557 | 1,278,459 | +0.34(+3.67%) |
Oct 03, 2019 | 8.909 | 9.257 | 8.861 | 9.219 | 1,735,983 | +0.28(+3.14%) |
Oct 02, 2019 | 8.841 | 8.938 | 8.716 | 8.938 | 1,158,182 | +0.04(+0.43%) |
Oct 01, 2019 | 8.880 | 9.016 | 8.841 | 8.899 | 985,242 | +0.10(+1.10%) |
Sep 30, 2019 | 8.667 | 8.837 | 8.662 | 8.803 | 1,138,136 | +0.19(+2.25%) |
Sep 27, 2019 | 8.716 | 8.909 | 8.498 | 8.609 | 676,393 | -0.15(-1.77%) |
Sep 26, 2019 | 8.851 | 8.880 | 8.721 | 8.764 | 378,147 | -0.11(-1.20%) |
Sep 25, 2019 | 8.629 | 8.890 | 8.629 | 8.870 | 819,494 | +0.21(+2.46%) |
Sep 24, 2019 | 8.929 | 9.025 | 8.629 | 8.658 | 1,117,331 | -0.21(-2.40%) |
Sep 23, 2019 | 8.745 | 8.948 | 8.745 | 8.870 | 1,071,255 | +0.13(+1.44%) |
Sep 20, 2019 | 8.967 | 9.035 | 8.648 | 8.745 | 2,404,334 | -0.28(-3.11%) |
Sep 19, 2019 | 8.899 | 9.190 | 8.885 | 9.025 | 1,232,504 | +0.17(+1.97%) |
Sep 18, 2019 | 8.783 | 8.899 | 8.716 | 8.851 | 1,149,262 | +0.02(+0.22%) |
Sep 17, 2019 | 8.716 | 8.832 | 8.571 | 8.832 | 785,173 | +0.06(+0.66%) |
Sep 16, 2019 | 8.706 | 8.870 | 8.645 | 8.774 | 578,217 | -0.05(-0.55%) |
Sep 13, 2019 | 8.919 | 8.958 | 8.788 | 8.822 | 531,873 | -0.11(-1.19%) |
Sep 12, 2019 | 8.938 | 9.064 | 8.764 | 8.929 | 592,235 | -0.01(-0.11%) |
Sep 11, 2019 | 8.851 | 8.977 | 8.706 | 8.938 | 1,159,845 | +0.13(+1.43%) |
Sep 10, 2019 | 8.841 | 8.861 | 8.629 | 8.812 | 493,166 | -0.04(-0.44%) |
Sep 09, 2019 | 8.774 | 8.856 | 8.609 | 8.851 | 660,349 | +0.09(+0.99%) |
Sep 06, 2019 | 8.822 | 8.822 | 8.706 | 8.764 | 458,992 | -0.01(-0.11%) |
Sep 05, 2019 | 8.706 | 8.967 | 8.706 | 8.774 | 897,975 | +0.23(+2.72%) |
Sep 04, 2019 | 8.464 | 8.585 | 8.338 | 8.542 | 667,551 | +0.22(+2.67%) |