Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.64 | 11.70 | 11.45 | 11.47 | 167,198 | -0.16(-1.42%) |
Nov 27, 2019 | 12.02 | 12.09 | 11.63 | 11.64 | 464,949 | -0.37(-3.08%) |
Nov 26, 2019 | 12.12 | 12.36 | 11.99 | 12.01 | 377,042 | -0.20(-1.67%) |
Nov 25, 2019 | 11.91 | 12.32 | 11.84 | 12.21 | 293,720 | +0.32(+2.71%) |
Nov 22, 2019 | 11.89 | 11.98 | 11.74 | 11.89 | 189,084 | +0.02(+0.13%) |
Nov 21, 2019 | 11.67 | 11.95 | 11.66 | 11.87 | 248,970 | +0.19(+1.61%) |
Nov 20, 2019 | 11.69 | 11.80 | 11.62 | 11.69 | 308,737 | -0.01(-0.07%) |
Nov 19, 2019 | 11.79 | 11.87 | 11.63 | 11.69 | 260,877 | -0.10(-0.87%) |
Nov 18, 2019 | 11.99 | 12.04 | 11.73 | 11.80 | 233,995 | -0.20(-1.70%) |
Nov 15, 2019 | 11.79 | 12.06 | 11.76 | 12.00 | 427,412 | +0.21(+1.80%) |
Nov 14, 2019 | 11.71 | 11.79 | 11.40 | 11.79 | 474,830 | +0.08(+0.67%) |
Nov 13, 2019 | 11.20 | 12.42 | 11.20 | 11.71 | 681,495 | +0.39(+3.40%) |
Nov 12, 2019 | 11.59 | 11.59 | 11.09 | 11.32 | 740,507 | +0.12(+1.05%) |
Nov 11, 2019 | 11.29 | 11.39 | 11.19 | 11.21 | 924,157 | -0.12(-1.04%) |
Nov 08, 2019 | 11.28 | 11.45 | 11.25 | 11.32 | 201,681 | -0.02(-0.14%) |
Nov 07, 2019 | 11.43 | 11.47 | 11.24 | 11.34 | 202,680 | -0.05(-0.48%) |
Nov 06, 2019 | 11.38 | 11.47 | 11.18 | 11.40 | 186,622 | +0.01(+0.07%) |
Nov 05, 2019 | 11.63 | 11.63 | 11.29 | 11.39 | 275,213 | -0.17(-1.50%) |
Nov 04, 2019 | 11.61 | 11.69 | 11.54 | 11.56 | 295,958 | +0.04(+0.34%) |
Nov 01, 2019 | 11.58 | 11.67 | 11.48 | 11.52 | 81,690 | -0.07(-0.61%) |
Oct 31, 2019 | 11.76 | 11.76 | 11.49 | 11.59 | 501,804 | -0.19(-1.60%) |
Oct 30, 2019 | 11.62 | 11.80 | 11.31 | 11.78 | 489,822 | +0.26(+2.29%) |
Oct 29, 2019 | 11.60 | 11.81 | 11.47 | 11.52 | 321,150 | -0.02(-0.13%) |
Oct 28, 2019 | 11.49 | 11.59 | 11.38 | 11.53 | 251,178 | +0.10(+0.87%) |
Oct 25, 2019 | 11.29 | 11.45 | 11.22 | 11.43 | 138,487 | +0.14(+1.22%) |
Oct 24, 2019 | 11.16 | 11.34 | 11.03 | 11.29 | 283,499 | +0.15(+1.31%) |
Oct 23, 2019 | 11.32 | 11.34 | 11.09 | 11.15 | 201,566 | -0.12(-1.09%) |
Oct 22, 2019 | 11.26 | 11.36 | 11.16 | 11.27 | 147,348 | +0.04(+0.34%) |
Oct 21, 2019 | 11.17 | 11.30 | 11.15 | 11.23 | 108,229 | +0.09(+0.83%) |
Oct 18, 2019 | 11.02 | 11.29 | 11.02 | 11.14 | 274,111 | +0.16(+1.47%) |
Oct 17, 2019 | 11.10 | 11.19 | 10.97 | 10.98 | 309,284 | -0.08(-0.76%) |
Oct 16, 2019 | 11.19 | 11.22 | 11.03 | 11.06 | 175,015 | -0.12(-1.03%) |
Oct 15, 2019 | 11.11 | 11.29 | 11.10 | 11.18 | 114,578 | +0.05(+0.48%) |
Oct 14, 2019 | 11.26 | 11.39 | 11.10 | 11.12 | 125,774 | -0.14(-1.23%) |
Oct 11, 2019 | 11.27 | 11.39 | 11.16 | 11.26 | 174,410 | +0.02(+0.14%) |
Oct 10, 2019 | 11.16 | 11.37 | 11.11 | 11.25 | 327,754 | +0.10(+0.90%) |
Oct 09, 2019 | 11.49 | 11.49 | 11.04 | 11.15 | 140,741 | -0.23(-2.02%) |
Oct 08, 2019 | 10.96 | 11.45 | 10.96 | 11.38 | 306,128 | +0.32(+2.85%) |
Oct 07, 2019 | 11.18 | 11.27 | 11.03 | 11.06 | 283,867 | -0.11(-0.96%) |
Oct 04, 2019 | 11.16 | 11.28 | 11.14 | 11.17 | 70,935 | +0.04(+0.34%) |
Oct 03, 2019 | 11.21 | 11.33 | 11.06 | 11.13 | 152,297 | -0.11(-0.96%) |
Oct 02, 2019 | 11.07 | 11.26 | 10.95 | 11.24 | 272,140 | +0.15(+1.39%) |
Oct 01, 2019 | 11.21 | 11.27 | 11.09 | 11.09 | 238,489 | -0.13(-1.16%) |
Sep 30, 2019 | 11.21 | 11.30 | 11.09 | 11.22 | 298,660 | +0.00(+0.00%) |
Sep 27, 2019 | 11.18 | 11.28 | 11.11 | 11.22 | 158,791 | +0.00(+0.00%) |
Sep 26, 2019 | 11.28 | 11.37 | 11.16 | 11.22 | 164,262 | -0.02(-0.20%) |
Sep 25, 2019 | 11.42 | 11.42 | 11.14 | 11.24 | 250,617 | -0.20(-1.75%) |
Sep 24, 2019 | 11.72 | 11.72 | 11.43 | 11.44 | 266,713 | -0.25(-2.10%) |
Sep 23, 2019 | 11.67 | 11.75 | 11.42 | 11.69 | 195,205 | +0.02(+0.13%) |
Sep 20, 2019 | 11.77 | 12.07 | 11.61 | 11.67 | 559,936 | -0.05(-0.39%) |
Sep 19, 2019 | 11.59 | 11.76 | 11.57 | 11.72 | 174,378 | +0.18(+1.60%) |
Sep 18, 2019 | 11.38 | 11.65 | 11.38 | 11.53 | 198,837 | +0.15(+1.35%) |
Sep 17, 2019 | 11.03 | 11.45 | 10.92 | 11.38 | 333,425 | +0.35(+3.13%) |
Sep 16, 2019 | 11.29 | 11.32 | 10.99 | 11.03 | 413,600 | -0.01(-0.07%) |
Sep 13, 2019 | 11.03 | 11.16 | 11.00 | 11.04 | 427,306 | +0.04(+0.35%) |
Sep 12, 2019 | 11.14 | 11.18 | 10.97 | 11.00 | 260,583 | -0.13(-1.17%) |
Sep 11, 2019 | 11.16 | 11.19 | 11.08 | 11.13 | 316,655 | +0.04(+0.35%) |
Sep 10, 2019 | 11.28 | 11.30 | 11.09 | 11.09 | 297,586 | -0.13(-1.16%) |
Sep 09, 2019 | 11.20 | 11.31 | 11.09 | 11.22 | 290,280 | +0.08(+0.76%) |
Sep 06, 2019 | 11.14 | 11.23 | 11.06 | 11.14 | 151,372 | -0.08(-0.68%) |
Sep 05, 2019 | 11.49 | 11.56 | 11.15 | 11.22 | 367,160 | -0.18(-1.62%) |
Sep 04, 2019 | 11.47 | 11.52 | 11.28 | 11.40 | 1,298,935 | -0.01(-0.07%) |