Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.97 | 10.97 | 10.84 | 10.87 | 16,099 | -0.06(-0.57%) |
Nov 27, 2019 | 10.79 | 11.05 | 10.79 | 10.93 | 34,769 | +0.08(+0.74%) |
Nov 26, 2019 | 10.86 | 10.95 | 10.80 | 10.85 | 63,294 | -0.08(-0.74%) |
Nov 25, 2019 | 10.82 | 11.12 | 10.80 | 10.93 | 93,731 | +0.09(+0.82%) |
Nov 22, 2019 | 10.82 | 10.89 | 10.77 | 10.84 | 73,563 | +0.12(+1.08%) |
Nov 21, 2019 | 11.10 | 11.10 | 10.72 | 10.72 | 185,781 | -0.30(-2.70%) |
Nov 20, 2019 | 10.90 | 11.12 | 10.85 | 11.02 | 82,484 | +0.17(+1.56%) |
Nov 19, 2019 | 11.13 | 11.13 | 10.82 | 10.85 | 63,617 | -0.24(-2.17%) |
Nov 18, 2019 | 11.04 | 11.31 | 11.01 | 11.09 | 90,302 | -0.03(-0.24%) |
Nov 15, 2019 | 11.15 | 11.29 | 11.00 | 11.12 | 102,745 | -0.02(-0.16%) |
Nov 14, 2019 | 11.32 | 11.36 | 11.14 | 11.14 | 54,437 | -0.27(-2.34%) |
Nov 13, 2019 | 11.29 | 11.48 | 11.23 | 11.40 | 82,293 | +0.10(+0.86%) |
Nov 12, 2019 | 11.43 | 11.63 | 11.31 | 11.31 | 36,536 | -0.21(-1.85%) |
Nov 11, 2019 | 11.39 | 11.52 | 11.24 | 11.52 | 52,932 | +0.19(+1.65%) |
Nov 08, 2019 | 11.16 | 11.42 | 11.08 | 11.33 | 65,761 | +0.08(+0.71%) |
Nov 07, 2019 | 11.25 | 11.41 | 11.16 | 11.25 | 78,953 | +0.04(+0.40%) |
Nov 06, 2019 | 11.24 | 11.32 | 11.08 | 11.21 | 120,104 | -0.04(-0.40%) |
Nov 05, 2019 | 11.23 | 11.35 | 11.16 | 11.25 | 109,222 | -0.04(-0.39%) |
Nov 04, 2019 | 11.30 | 11.37 | 10.96 | 11.30 | 157,981 | -0.07(-0.63%) |
Nov 01, 2019 | 11.13 | 11.43 | 11.12 | 11.37 | 167,720 | +0.17(+1.51%) |
Oct 31, 2019 | 11.13 | 11.39 | 11.04 | 11.20 | 383,550 | -0.45(-3.89%) |
Oct 30, 2019 | 11.58 | 11.66 | 11.31 | 11.65 | 183,072 | -0.03(-0.23%) |
Oct 29, 2019 | 11.40 | 11.69 | 11.32 | 11.68 | 55,830 | +0.28(+2.50%) |
Oct 28, 2019 | 11.40 | 11.40 | 11.34 | 11.40 | 30,706 | +0.05(+0.47%) |
Oct 25, 2019 | 11.30 | 11.40 | 11.24 | 11.34 | 57,443 | -0.03(-0.23%) |
Oct 24, 2019 | 11.33 | 11.46 | 11.30 | 11.37 | 14,379 | +0.04(+0.39%) |
Oct 23, 2019 | 11.24 | 11.43 | 11.24 | 11.32 | 57,982 | +0.02(+0.16%) |
Oct 22, 2019 | 11.48 | 11.48 | 11.27 | 11.31 | 25,110 | -0.12(-1.09%) |
Oct 21, 2019 | 11.37 | 11.48 | 11.22 | 11.43 | 90,753 | +0.06(+0.55%) |
Oct 18, 2019 | 11.57 | 11.57 | 11.22 | 11.37 | 75,541 | -0.12(-1.08%) |
Oct 17, 2019 | 11.37 | 11.68 | 11.37 | 11.49 | 52,196 | +0.14(+1.25%) |
Oct 16, 2019 | 11.56 | 11.56 | 11.31 | 11.35 | 77,556 | -0.24(-2.07%) |
Oct 15, 2019 | 11.60 | 11.67 | 11.56 | 11.59 | 24,482 | +0.01(+0.08%) |
Oct 14, 2019 | 11.58 | 11.72 | 11.50 | 11.58 | 22,859 | -0.02(-0.15%) |
Oct 11, 2019 | 11.56 | 11.80 | 11.56 | 11.60 | 23,831 | +0.06(+0.54%) |
Oct 10, 2019 | 11.85 | 11.86 | 11.46 | 11.54 | 47,815 | -0.30(-2.55%) |
Oct 09, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 50,538 | -0.11(-0.89%) |
Oct 08, 2019 | 11.79 | 12.00 | 11.62 | 11.95 | 38,311 | +0.03(+0.22%) |
Oct 07, 2019 | 11.74 | 12.00 | 11.69 | 11.92 | 104,413 | +0.27(+2.29%) |
Oct 04, 2019 | 11.93 | 11.93 | 11.61 | 11.65 | 74,080 | -0.17(-1.43%) |
Oct 03, 2019 | 11.88 | 11.95 | 11.58 | 11.82 | 76,230 | -0.15(-1.26%) |
Oct 02, 2019 | 12.14 | 12.18 | 11.95 | 11.97 | 31,944 | -0.30(-2.46%) |
Oct 01, 2019 | 12.44 | 12.44 | 12.06 | 12.28 | 47,746 | -0.13(-1.07%) |
Sep 30, 2019 | 12.44 | 12.48 | 12.07 | 12.41 | 38,895 | -0.11(-0.85%) |
Sep 27, 2019 | 12.72 | 12.76 | 12.42 | 12.52 | 92,628 | -0.29(-2.29%) |
Sep 26, 2019 | 12.52 | 12.86 | 12.48 | 12.81 | 46,614 | +0.33(+2.64%) |
Sep 25, 2019 | 12.42 | 12.50 | 12.28 | 12.48 | 25,749 | +0.16(+1.30%) |
Sep 24, 2019 | 12.44 | 12.44 | 12.13 | 12.32 | 40,860 | +0.00(+0.00%) |
Sep 23, 2019 | 12.37 | 12.43 | 12.22 | 12.32 | 25,373 | -0.05(-0.43%) |
Sep 20, 2019 | 12.36 | 12.43 | 12.12 | 12.37 | 39,119 | +0.08(+0.65%) |
Sep 19, 2019 | 12.25 | 12.35 | 11.86 | 12.29 | 68,023 | -0.06(-0.50%) |
Sep 18, 2019 | 12.31 | 12.39 | 11.56 | 12.36 | 159,764 | -0.22(-1.77%) |
Sep 17, 2019 | 12.57 | 12.61 | 12.26 | 12.58 | 36,572 | -0.03(-0.21%) |
Sep 16, 2019 | 12.68 | 12.84 | 12.53 | 12.61 | 58,021 | -0.12(-0.98%) |
Sep 13, 2019 | 12.60 | 12.88 | 12.40 | 12.73 | 59,354 | +0.15(+1.20%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.40 | 12.58 | 37,623 | -0.29(-2.28%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.81 | 12.87 | 33,523 | -0.18(-1.36%) |
Sep 10, 2019 | 12.96 | 13.11 | 12.74 | 13.05 | 60,740 | +0.18(+1.38%) |
Sep 09, 2019 | 12.76 | 12.95 | 12.51 | 12.87 | 95,925 | +0.12(+0.91%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.33 | 12.76 | 133,322 | +0.18(+1.41%) |
Sep 05, 2019 | 12.40 | 12.81 | 12.40 | 12.58 | 47,287 | +0.17(+1.36%) |
Sep 04, 2019 | 12.40 | 12.66 | 12.29 | 12.41 | 17,573 | +0.03(+0.21%) |