Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.10 | 12.17 | 12.01 | 12.03 | 541,143 | -0.07(-0.59%) |
Nov 27, 2019 | 11.92 | 12.13 | 11.92 | 12.11 | 746,994 | +0.17(+1.38%) |
Nov 26, 2019 | 11.82 | 11.98 | 11.81 | 11.94 | 1,305,103 | +0.12(+1.05%) |
Nov 25, 2019 | 11.73 | 11.83 | 11.69 | 11.82 | 952,814 | +0.15(+1.32%) |
Nov 22, 2019 | 11.71 | 11.76 | 11.59 | 11.66 | 2,210,147 | +0.00(+0.00%) |
Nov 21, 2019 | 11.67 | 11.75 | 11.62 | 11.66 | 876,289 | -0.02(-0.15%) |
Nov 20, 2019 | 11.75 | 11.80 | 11.65 | 11.68 | 1,260,067 | -0.06(-0.55%) |
Nov 19, 2019 | 11.70 | 11.80 | 11.69 | 11.75 | 1,040,878 | +0.06(+0.50%) |
Nov 18, 2019 | 11.72 | 11.76 | 11.67 | 11.69 | 1,086,701 | +0.00(+0.00%) |
Nov 15, 2019 | 11.63 | 11.72 | 11.51 | 11.69 | 1,089,401 | +0.05(+0.46%) |
Nov 14, 2019 | 11.50 | 11.65 | 11.48 | 11.63 | 852,183 | +0.15(+1.29%) |
Nov 13, 2019 | 11.38 | 11.50 | 11.33 | 11.49 | 908,686 | +0.06(+0.52%) |
Nov 12, 2019 | 11.37 | 11.49 | 11.33 | 11.43 | 708,985 | +0.00(+0.00%) |
Nov 11, 2019 | 11.59 | 11.62 | 11.31 | 11.43 | 858,814 | -0.21(-1.78%) |
Nov 08, 2019 | 11.39 | 11.68 | 11.36 | 11.63 | 1,289,153 | +0.29(+2.55%) |
Nov 07, 2019 | 11.40 | 11.47 | 11.33 | 11.34 | 1,103,667 | -0.06(-0.52%) |
Nov 06, 2019 | 11.40 | 11.45 | 11.30 | 11.40 | 827,023 | +0.00(+0.00%) |
Nov 05, 2019 | 11.55 | 11.56 | 11.39 | 11.40 | 718,542 | -0.15(-1.28%) |
Nov 04, 2019 | 11.54 | 11.57 | 11.46 | 11.55 | 800,690 | +0.04(+0.31%) |
Nov 01, 2019 | 11.50 | 11.53 | 11.43 | 11.52 | 874,062 | +0.02(+0.15%) |
Oct 31, 2019 | 11.51 | 11.57 | 11.46 | 11.50 | 696,449 | -0.01(-0.10%) |
Oct 30, 2019 | 11.43 | 11.56 | 11.43 | 11.51 | 656,506 | +0.09(+0.77%) |
Oct 29, 2019 | 11.46 | 11.51 | 11.39 | 11.42 | 890,217 | -0.04(-0.31%) |
Oct 28, 2019 | 11.42 | 11.49 | 11.42 | 11.46 | 478,828 | +0.05(+0.41%) |
Oct 25, 2019 | 11.43 | 11.44 | 11.35 | 11.41 | 580,280 | -0.02(-0.15%) |
Oct 24, 2019 | 11.43 | 11.49 | 11.36 | 11.43 | 497,350 | +0.00(+0.00%) |
Oct 23, 2019 | 11.45 | 11.45 | 11.34 | 11.43 | 550,000 | +0.03(+0.26%) |
Oct 22, 2019 | 11.45 | 11.47 | 11.34 | 11.40 | 558,432 | -0.07(-0.62%) |
Oct 21, 2019 | 11.41 | 11.50 | 11.36 | 11.47 | 781,128 | +0.04(+0.31%) |
Oct 18, 2019 | 11.36 | 11.43 | 11.32 | 11.43 | 581,974 | +0.07(+0.62%) |
Oct 17, 2019 | 11.30 | 11.37 | 11.29 | 11.36 | 756,658 | +0.08(+0.73%) |
Oct 16, 2019 | 11.31 | 11.34 | 11.24 | 11.28 | 656,960 | -0.03(-0.26%) |
Oct 15, 2019 | 11.21 | 11.34 | 11.21 | 11.31 | 968,271 | +0.11(+1.00%) |
Oct 14, 2019 | 11.26 | 11.29 | 11.15 | 11.20 | 606,061 | -0.01(-0.05%) |
Oct 11, 2019 | 11.16 | 11.29 | 11.12 | 11.20 | 988,085 | +0.10(+0.90%) |
Oct 10, 2019 | 11.21 | 11.29 | 11.10 | 11.10 | 1,068,884 | -0.05(-0.46%) |
Oct 09, 2019 | 11.21 | 11.29 | 11.13 | 11.15 | 859,992 | -0.05(-0.46%) |
Oct 08, 2019 | 11.25 | 11.26 | 11.14 | 11.21 | 823,137 | -0.03(-0.31%) |
Oct 07, 2019 | 11.14 | 11.25 | 11.09 | 11.24 | 1,274,225 | +0.09(+0.82%) |
Oct 04, 2019 | 11.07 | 11.17 | 11.03 | 11.15 | 828,838 | +0.11(+1.04%) |
Oct 03, 2019 | 11.05 | 11.20 | 10.94 | 11.03 | 1,450,018 | -0.04(-0.36%) |
Oct 02, 2019 | 11.07 | 11.15 | 10.97 | 11.07 | 649,629 | -0.01(-0.10%) |
Oct 01, 2019 | 11.19 | 11.25 | 11.05 | 11.09 | 715,119 | -0.11(-0.97%) |
Sep 30, 2019 | 11.17 | 11.27 | 11.15 | 11.19 | 775,113 | +0.02(+0.21%) |
Sep 27, 2019 | 11.25 | 11.30 | 11.13 | 11.17 | 774,662 | -0.09(-0.82%) |
Sep 26, 2019 | 11.17 | 11.32 | 11.17 | 11.26 | 817,602 | +0.09(+0.82%) |
Sep 25, 2019 | 11.11 | 11.19 | 11.05 | 11.17 | 811,115 | +0.06(+0.57%) |
Sep 24, 2019 | 11.23 | 11.28 | 11.07 | 11.11 | 1,193,060 | -0.09(-0.82%) |
Sep 23, 2019 | 11.20 | 11.27 | 11.19 | 11.20 | 1,393,110 | +0.01(+0.10%) |
Sep 20, 2019 | 11.14 | 11.34 | 11.14 | 11.19 | 2,537,381 | +0.06(+0.52%) |
Sep 19, 2019 | 11.31 | 11.37 | 11.13 | 11.13 | 4,501,676 | -0.14(-1.27%) |
Sep 18, 2019 | 11.39 | 11.42 | 11.21 | 11.27 | 1,026,594 | -0.04(-0.35%) |
Sep 17, 2019 | 11.31 | 11.37 | 11.19 | 11.31 | 3,270,832 | +0.00(+0.00%) |
Sep 16, 2019 | 11.31 | 11.41 | 11.27 | 11.31 | 1,653,837 | +0.02(+0.15%) |
Sep 13, 2019 | 11.31 | 11.48 | 11.28 | 11.30 | 2,633,713 | -0.03(-0.25%) |
Sep 12, 2019 | 11.38 | 11.39 | 11.29 | 11.33 | 1,263,473 | -0.03(-0.25%) |
Sep 11, 2019 | 11.36 | 11.42 | 11.19 | 11.35 | 2,344,463 | -0.01(-0.05%) |
Sep 10, 2019 | 11.30 | 11.36 | 11.22 | 11.36 | 622,397 | +0.10(+0.92%) |
Sep 09, 2019 | 11.16 | 11.29 | 11.09 | 11.26 | 946,772 | +0.10(+0.87%) |
Sep 06, 2019 | 11.17 | 11.23 | 11.13 | 11.16 | 426,961 | +0.01(+0.10%) |
Sep 05, 2019 | 11.14 | 11.24 | 11.04 | 11.15 | 595,516 | +0.01(+0.05%) |
Sep 04, 2019 | 11.09 | 11.18 | 11.08 | 11.14 | 310,065 | +0.07(+0.62%) |