Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.59 | 11.63 | 11.49 | 11.56 | 125,140 | -0.08(-0.70%) |
Nov 27, 2019 | 11.64 | 11.68 | 11.61 | 11.64 | 228,448 | +0.02(+0.14%) |
Nov 26, 2019 | 11.73 | 11.73 | 11.59 | 11.63 | 339,145 | -0.11(-0.91%) |
Nov 25, 2019 | 11.56 | 11.81 | 11.56 | 11.73 | 576,616 | +0.13(+1.13%) |
Nov 22, 2019 | 11.56 | 11.65 | 11.54 | 11.60 | 201,370 | +0.04(+0.35%) |
Nov 21, 2019 | 11.63 | 11.70 | 11.54 | 11.56 | 239,571 | -0.02(-0.21%) |
Nov 20, 2019 | 11.58 | 11.72 | 11.54 | 11.58 | 468,450 | -0.06(-0.49%) |
Nov 19, 2019 | 11.60 | 11.65 | 11.55 | 11.64 | 231,083 | +0.08(+0.71%) |
Nov 18, 2019 | 11.51 | 11.56 | 11.48 | 11.56 | 159,452 | +0.02(+0.21%) |
Nov 15, 2019 | 11.65 | 11.65 | 11.50 | 11.54 | 253,085 | -0.07(-0.64%) |
Nov 14, 2019 | 11.54 | 11.64 | 11.49 | 11.61 | 188,272 | +0.07(+0.57%) |
Nov 13, 2019 | 11.55 | 11.66 | 11.49 | 11.54 | 288,278 | -0.11(-0.91%) |
Nov 12, 2019 | 11.67 | 11.72 | 11.60 | 11.65 | 270,189 | -0.02(-0.21%) |
Nov 11, 2019 | 11.67 | 11.68 | 11.59 | 11.68 | 169,335 | +0.00(+0.00%) |
Nov 08, 2019 | 11.69 | 11.70 | 11.51 | 11.68 | 230,887 | -0.02(-0.18%) |
Nov 07, 2019 | 11.68 | 11.72 | 11.52 | 11.70 | 260,806 | +0.01(+0.11%) |
Nov 06, 2019 | 11.58 | 11.68 | 11.57 | 11.68 | 304,812 | +0.07(+0.56%) |
Nov 05, 2019 | 11.63 | 11.71 | 11.59 | 11.62 | 354,244 | -0.02(-0.14%) |
Nov 04, 2019 | 11.58 | 11.63 | 11.55 | 11.63 | 322,856 | +0.06(+0.50%) |
Nov 01, 2019 | 11.48 | 11.64 | 11.46 | 11.58 | 563,862 | +0.07(+0.64%) |
Oct 31, 2019 | 11.36 | 11.52 | 11.33 | 11.50 | 955,642 | +0.22(+1.96%) |
Oct 30, 2019 | 11.33 | 11.33 | 11.18 | 11.28 | 261,606 | -0.03(-0.29%) |
Oct 29, 2019 | 11.26 | 11.31 | 11.10 | 11.31 | 236,705 | +0.05(+0.44%) |
Oct 28, 2019 | 11.11 | 11.27 | 11.11 | 11.27 | 279,262 | +0.14(+1.25%) |
Oct 25, 2019 | 11.12 | 11.18 | 11.06 | 11.13 | 181,855 | +0.00(+0.00%) |
Oct 24, 2019 | 11.17 | 11.17 | 11.00 | 11.13 | 242,117 | -0.02(-0.22%) |
Oct 23, 2019 | 11.18 | 11.19 | 11.12 | 11.15 | 118,671 | +0.01(+0.07%) |
Oct 22, 2019 | 11.15 | 11.18 | 11.07 | 11.14 | 318,034 | +0.02(+0.15%) |
Oct 21, 2019 | 11.06 | 11.15 | 11.05 | 11.13 | 447,872 | +0.11(+1.04%) |
Oct 18, 2019 | 10.90 | 11.04 | 10.90 | 11.01 | 240,766 | +0.06(+0.52%) |
Oct 17, 2019 | 10.92 | 10.96 | 10.89 | 10.95 | 262,737 | +0.05(+0.45%) |
Oct 16, 2019 | 10.95 | 10.99 | 10.89 | 10.90 | 129,493 | -0.03(-0.30%) |
Oct 15, 2019 | 10.89 | 10.99 | 10.79 | 10.94 | 244,580 | +0.11(+0.98%) |
Oct 14, 2019 | 10.80 | 10.83 | 10.60 | 10.83 | 198,235 | +0.01(+0.08%) |
Oct 11, 2019 | 10.80 | 10.93 | 10.76 | 10.82 | 336,268 | +0.09(+0.88%) |
Oct 10, 2019 | 10.83 | 10.88 | 10.72 | 10.73 | 273,237 | -0.07(-0.61%) |
Oct 09, 2019 | 10.85 | 10.86 | 10.75 | 10.79 | 185,329 | +0.01(+0.08%) |
Oct 08, 2019 | 10.69 | 10.80 | 10.62 | 10.79 | 442,769 | -0.00(-0.04%) |
Oct 07, 2019 | 10.77 | 10.85 | 10.72 | 10.79 | 239,957 | +0.02(+0.15%) |
Oct 04, 2019 | 10.65 | 10.79 | 10.64 | 10.77 | 257,354 | +0.14(+1.27%) |
Oct 03, 2019 | 10.61 | 10.67 | 10.54 | 10.64 | 230,462 | -0.02(-0.23%) |
Oct 02, 2019 | 10.54 | 10.67 | 10.51 | 10.66 | 342,064 | +0.05(+0.50%) |
Oct 01, 2019 | 10.71 | 10.81 | 10.59 | 10.61 | 295,382 | -0.08(-0.77%) |
Sep 30, 2019 | 10.70 | 10.77 | 10.68 | 10.69 | 322,048 | -0.02(-0.15%) |
Sep 27, 2019 | 10.77 | 10.84 | 10.66 | 10.71 | 201,005 | +0.02(+0.15%) |
Sep 26, 2019 | 10.80 | 10.86 | 10.69 | 10.69 | 292,678 | -0.08(-0.76%) |
Sep 25, 2019 | 10.69 | 10.79 | 10.66 | 10.77 | 410,111 | +0.09(+0.84%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.67 | 10.68 | 328,613 | -0.17(-1.59%) |
Sep 23, 2019 | 10.87 | 10.95 | 10.77 | 10.86 | 370,495 | -0.04(-0.38%) |
Sep 20, 2019 | 10.77 | 10.90 | 10.72 | 10.90 | 1,667,682 | +0.13(+1.22%) |
Sep 19, 2019 | 10.92 | 10.92 | 10.75 | 10.77 | 369,971 | -0.11(-0.98%) |
Sep 18, 2019 | 10.99 | 10.99 | 10.81 | 10.87 | 391,551 | -0.07(-0.60%) |
Sep 17, 2019 | 11.02 | 11.02 | 10.85 | 10.94 | 333,014 | -0.06(-0.52%) |
Sep 16, 2019 | 10.93 | 11.05 | 10.87 | 10.99 | 309,039 | +0.03(+0.30%) |
Sep 13, 2019 | 11.07 | 11.09 | 10.94 | 10.96 | 533,004 | -0.05(-0.45%) |
Sep 12, 2019 | 10.90 | 11.07 | 10.83 | 11.01 | 444,906 | +0.11(+1.05%) |
Sep 11, 2019 | 10.78 | 10.91 | 10.65 | 10.90 | 385,824 | +0.18(+1.68%) |
Sep 10, 2019 | 10.62 | 10.77 | 10.57 | 10.72 | 344,616 | +0.14(+1.32%) |
Sep 09, 2019 | 10.52 | 10.61 | 10.42 | 10.58 | 390,516 | +0.16(+1.58%) |
Sep 06, 2019 | 10.49 | 10.49 | 10.38 | 10.41 | 355,051 | -0.01(-0.08%) |
Sep 05, 2019 | 10.45 | 10.62 | 10.39 | 10.42 | 407,827 | +0.07(+0.63%) |
Sep 04, 2019 | 10.31 | 10.38 | 10.23 | 10.36 | 313,490 | +0.16(+1.53%) |