Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.63 | 11.95 | 11.62 | 11.93 | 784,212 | +0.26(+2.20%) |
Nov 27, 2019 | 11.67 | 11.76 | 11.65 | 11.67 | 618,398 | -0.04(-0.31%) |
Nov 26, 2019 | 11.85 | 11.89 | 11.61 | 11.71 | 945,007 | +0.13(+1.11%) |
Nov 25, 2019 | 11.38 | 11.79 | 11.35 | 11.58 | 936,914 | +0.20(+1.78%) |
Nov 22, 2019 | 11.44 | 11.46 | 11.32 | 11.38 | 305,062 | -0.01(-0.08%) |
Nov 21, 2019 | 11.52 | 11.52 | 11.33 | 11.39 | 314,733 | -0.09(-0.80%) |
Nov 20, 2019 | 11.27 | 11.59 | 11.27 | 11.48 | 1,040,946 | +0.26(+2.29%) |
Nov 19, 2019 | 11.18 | 11.27 | 11.18 | 11.22 | 502,710 | +0.03(+0.25%) |
Nov 18, 2019 | 11.30 | 11.33 | 11.17 | 11.20 | 329,046 | -0.11(-0.98%) |
Nov 15, 2019 | 11.44 | 11.49 | 11.31 | 11.31 | 719,977 | -0.08(-0.73%) |
Nov 14, 2019 | 11.31 | 11.46 | 11.31 | 11.39 | 565,126 | +0.06(+0.56%) |
Nov 13, 2019 | 11.14 | 11.42 | 11.13 | 11.33 | 327,331 | +0.16(+1.47%) |
Nov 12, 2019 | 11.09 | 11.23 | 11.06 | 11.16 | 311,344 | +0.07(+0.66%) |
Nov 11, 2019 | 11.13 | 11.23 | 11.05 | 11.09 | 355,690 | -0.04(-0.33%) |
Nov 08, 2019 | 11.06 | 11.19 | 10.99 | 11.13 | 444,711 | +0.01(+0.08%) |
Nov 07, 2019 | 11.21 | 11.27 | 11.12 | 11.12 | 329,741 | -0.08(-0.73%) |
Nov 06, 2019 | 11.25 | 11.26 | 11.11 | 11.20 | 544,595 | -0.05(-0.49%) |
Nov 05, 2019 | 11.38 | 11.38 | 11.03 | 11.25 | 734,608 | -0.15(-1.28%) |
Nov 04, 2019 | 11.59 | 11.61 | 11.29 | 11.40 | 501,681 | -0.18(-1.57%) |
Nov 01, 2019 | 11.84 | 11.98 | 11.48 | 11.58 | 507,049 | -0.27(-2.31%) |
Oct 31, 2019 | 11.13 | 11.98 | 10.93 | 11.85 | 757,488 | -0.09(-0.76%) |
Oct 30, 2019 | 11.95 | 11.95 | 11.77 | 11.95 | 276,412 | +0.01(+0.08%) |
Oct 29, 2019 | 11.71 | 11.98 | 11.71 | 11.94 | 357,981 | +0.27(+2.34%) |
Oct 28, 2019 | 11.78 | 11.89 | 11.63 | 11.66 | 402,662 | -0.08(-0.70%) |
Oct 25, 2019 | 11.68 | 11.76 | 11.66 | 11.74 | 270,865 | +0.06(+0.55%) |
Oct 24, 2019 | 11.85 | 11.85 | 11.67 | 11.68 | 393,926 | -0.11(-0.93%) |
Oct 23, 2019 | 11.74 | 11.84 | 11.69 | 11.79 | 283,421 | +0.05(+0.47%) |
Oct 22, 2019 | 11.85 | 11.85 | 11.72 | 11.74 | 237,588 | -0.12(-1.00%) |
Oct 21, 2019 | 11.80 | 11.90 | 11.78 | 11.85 | 253,090 | +0.04(+0.31%) |
Oct 18, 2019 | 11.85 | 11.88 | 11.66 | 11.82 | 357,459 | -0.05(-0.46%) |
Oct 17, 2019 | 11.99 | 12.02 | 11.82 | 11.87 | 400,342 | -0.14(-1.14%) |
Oct 16, 2019 | 12.02 | 12.10 | 11.91 | 12.01 | 937,651 | -0.01(-0.08%) |
Oct 15, 2019 | 11.73 | 12.04 | 11.73 | 12.02 | 544,710 | +0.29(+2.49%) |
Oct 14, 2019 | 11.61 | 11.74 | 11.58 | 11.73 | 324,864 | +0.11(+0.94%) |
Oct 11, 2019 | 11.64 | 11.76 | 11.60 | 11.62 | 312,131 | +0.04(+0.31%) |
Oct 10, 2019 | 11.64 | 11.70 | 11.55 | 11.58 | 329,261 | -0.02(-0.16%) |
Oct 09, 2019 | 11.76 | 11.76 | 11.60 | 11.60 | 315,702 | -0.15(-1.24%) |
Oct 08, 2019 | 11.85 | 11.95 | 11.73 | 11.74 | 306,742 | -0.15(-1.30%) |
Oct 07, 2019 | 11.86 | 11.99 | 11.85 | 11.90 | 316,572 | +0.00(+0.00%) |
Oct 04, 2019 | 11.80 | 11.90 | 11.74 | 11.90 | 281,291 | +0.11(+0.93%) |
Oct 03, 2019 | 11.73 | 11.85 | 11.64 | 11.79 | 315,738 | +0.02(+0.15%) |
Oct 02, 2019 | 11.59 | 11.79 | 11.53 | 11.77 | 457,704 | +0.19(+1.65%) |
Oct 01, 2019 | 11.86 | 11.88 | 11.54 | 11.58 | 458,369 | -0.31(-2.61%) |
Sep 30, 2019 | 11.88 | 12.01 | 11.85 | 11.89 | 362,496 | -0.01(-0.08%) |
Sep 27, 2019 | 12.15 | 12.21 | 11.89 | 11.90 | 422,760 | -0.23(-1.88%) |
Sep 26, 2019 | 12.05 | 12.24 | 12.05 | 12.13 | 392,351 | +0.09(+0.76%) |
Sep 25, 2019 | 11.95 | 12.05 | 11.85 | 12.04 | 604,857 | +0.07(+0.61%) |
Sep 24, 2019 | 11.95 | 12.04 | 11.85 | 11.96 | 745,593 | +0.06(+0.54%) |
Sep 23, 2019 | 11.85 | 12.02 | 11.82 | 11.90 | 549,994 | +0.06(+0.54%) |
Sep 20, 2019 | 11.95 | 11.95 | 11.73 | 11.84 | 2,201,385 | -0.05(-0.46%) |
Sep 19, 2019 | 12.11 | 12.11 | 11.85 | 11.89 | 634,907 | -0.15(-1.21%) |
Sep 18, 2019 | 11.96 | 12.11 | 11.95 | 12.04 | 892,115 | +0.14(+1.15%) |
Sep 17, 2019 | 11.82 | 11.95 | 11.73 | 11.90 | 482,956 | +0.06(+0.54%) |
Sep 16, 2019 | 11.80 | 11.85 | 11.72 | 11.84 | 494,515 | +0.08(+0.70%) |
Sep 13, 2019 | 11.72 | 11.84 | 11.69 | 11.75 | 495,525 | +0.05(+0.47%) |
Sep 12, 2019 | 11.63 | 11.72 | 11.52 | 11.70 | 569,016 | +0.12(+1.02%) |
Sep 11, 2019 | 11.54 | 11.72 | 11.50 | 11.58 | 492,954 | +0.05(+0.40%) |
Sep 10, 2019 | 11.34 | 11.55 | 11.24 | 11.54 | 657,794 | +0.13(+1.12%) |
Sep 09, 2019 | 11.21 | 11.43 | 11.17 | 11.41 | 448,940 | +0.19(+1.71%) |
Sep 06, 2019 | 11.41 | 11.44 | 11.21 | 11.22 | 719,856 | -0.17(-1.52%) |
Sep 05, 2019 | 11.53 | 11.53 | 11.35 | 11.39 | 611,059 | -0.08(-0.71%) |
Sep 04, 2019 | 11.59 | 11.62 | 11.46 | 11.47 | 574,807 | -0.12(-1.02%) |