Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.57 | 11.58 | 11.51 | 11.55 | 195,823 | +0.01(+0.05%) |
Nov 27, 2019 | 11.48 | 11.55 | 11.47 | 11.55 | 284,691 | +0.10(+0.83%) |
Nov 26, 2019 | 11.53 | 11.56 | 11.40 | 11.45 | 858,264 | -0.06(-0.55%) |
Nov 25, 2019 | 11.49 | 11.54 | 11.47 | 11.51 | 371,234 | +0.06(+0.56%) |
Nov 22, 2019 | 11.44 | 11.48 | 11.39 | 11.45 | 456,764 | -0.02(-0.17%) |
Nov 21, 2019 | 11.48 | 11.55 | 11.46 | 11.47 | 349,135 | -0.01(-0.11%) |
Nov 20, 2019 | 11.47 | 11.55 | 11.44 | 11.48 | 507,356 | -0.01(-0.06%) |
Nov 19, 2019 | 11.53 | 11.57 | 11.48 | 11.49 | 420,245 | +0.01(+0.06%) |
Nov 18, 2019 | 11.47 | 11.53 | 11.46 | 11.48 | 438,152 | -0.03(-0.22%) |
Nov 15, 2019 | 11.51 | 11.53 | 11.47 | 11.51 | 688,607 | +0.01(+0.05%) |
Nov 14, 2019 | 11.48 | 11.56 | 11.48 | 11.50 | 463,639 | +0.01(+0.06%) |
Nov 13, 2019 | 11.55 | 11.56 | 11.46 | 11.49 | 491,821 | -0.06(-0.55%) |
Nov 12, 2019 | 11.52 | 11.59 | 11.49 | 11.56 | 467,413 | +0.01(+0.06%) |
Nov 11, 2019 | 11.49 | 11.62 | 11.49 | 11.55 | 318,974 | +0.03(+0.28%) |
Nov 08, 2019 | 11.48 | 11.63 | 11.48 | 11.52 | 432,542 | -0.03(-0.22%) |
Nov 07, 2019 | 11.58 | 11.69 | 11.47 | 11.55 | 899,175 | -0.09(-0.76%) |
Nov 06, 2019 | 11.74 | 11.79 | 11.58 | 11.63 | 916,105 | -0.19(-1.61%) |
Nov 05, 2019 | 11.84 | 11.91 | 11.79 | 11.83 | 339,234 | -0.01(-0.11%) |
Nov 04, 2019 | 11.88 | 11.88 | 11.77 | 11.84 | 426,211 | +0.00(+0.00%) |
Nov 01, 2019 | 11.84 | 11.91 | 11.82 | 11.84 | 439,305 | +0.01(+0.11%) |
Oct 31, 2019 | 11.86 | 11.89 | 11.76 | 11.83 | 685,648 | -0.06(-0.48%) |
Oct 30, 2019 | 11.90 | 11.91 | 11.83 | 11.88 | 260,178 | -0.01(-0.05%) |
Oct 29, 2019 | 11.83 | 11.95 | 11.80 | 11.89 | 494,988 | +0.06(+0.48%) |
Oct 28, 2019 | 11.77 | 11.86 | 11.77 | 11.83 | 284,258 | +0.08(+0.65%) |
Oct 25, 2019 | 11.77 | 11.81 | 11.73 | 11.76 | 279,972 | +0.02(+0.16%) |
Oct 24, 2019 | 11.81 | 11.84 | 11.73 | 11.74 | 307,202 | -0.10(-0.81%) |
Oct 23, 2019 | 11.82 | 11.84 | 11.77 | 11.83 | 276,089 | +0.04(+0.32%) |
Oct 22, 2019 | 11.77 | 11.83 | 11.73 | 11.79 | 234,338 | +0.02(+0.16%) |
Oct 21, 2019 | 11.77 | 11.83 | 11.75 | 11.77 | 259,605 | +0.03(+0.22%) |
Oct 18, 2019 | 11.64 | 11.76 | 11.63 | 11.75 | 465,258 | +0.08(+0.71%) |
Oct 17, 2019 | 11.65 | 11.67 | 11.62 | 11.67 | 357,891 | +0.06(+0.49%) |
Oct 16, 2019 | 11.67 | 11.71 | 11.60 | 11.61 | 442,028 | -0.06(-0.54%) |
Oct 15, 2019 | 11.56 | 11.69 | 11.55 | 11.67 | 326,830 | +0.11(+0.93%) |
Oct 14, 2019 | 11.58 | 11.58 | 11.52 | 11.56 | 218,230 | -0.03(-0.27%) |
Oct 11, 2019 | 11.58 | 11.66 | 11.58 | 11.60 | 366,953 | +0.07(+0.61%) |
Oct 10, 2019 | 11.52 | 11.59 | 11.51 | 11.53 | 263,655 | +0.03(+0.28%) |
Oct 09, 2019 | 11.58 | 11.60 | 11.48 | 11.49 | 411,769 | -0.07(-0.61%) |
Oct 08, 2019 | 11.58 | 11.60 | 11.53 | 11.56 | 500,846 | -0.03(-0.27%) |
Oct 07, 2019 | 11.60 | 11.65 | 11.57 | 11.60 | 556,911 | +0.00(+0.00%) |
Oct 04, 2019 | 11.55 | 11.62 | 11.55 | 11.60 | 248,357 | +0.03(+0.22%) |
Oct 03, 2019 | 11.58 | 11.64 | 11.48 | 11.57 | 375,827 | -0.03(-0.22%) |
Oct 02, 2019 | 11.63 | 11.70 | 11.50 | 11.60 | 582,872 | -0.03(-0.27%) |
Oct 01, 2019 | 11.69 | 11.73 | 11.57 | 11.63 | 629,458 | -0.02(-0.16%) |
Sep 30, 2019 | 11.72 | 11.74 | 11.63 | 11.65 | 734,138 | -0.06(-0.53%) |
Sep 27, 2019 | 11.71 | 11.75 | 11.67 | 11.71 | 341,590 | +0.01(+0.05%) |
Sep 26, 2019 | 11.65 | 11.73 | 11.63 | 11.70 | 417,601 | +0.04(+0.32%) |
Sep 25, 2019 | 11.55 | 11.67 | 11.55 | 11.67 | 402,706 | +0.12(+1.02%) |
Sep 24, 2019 | 11.61 | 11.67 | 11.53 | 11.55 | 442,145 | -0.07(-0.64%) |
Sep 23, 2019 | 11.63 | 11.67 | 11.59 | 11.62 | 424,586 | -0.04(-0.32%) |
Sep 20, 2019 | 11.63 | 11.72 | 11.60 | 11.66 | 1,103,613 | +0.01(+0.05%) |
Sep 19, 2019 | 11.64 | 11.73 | 11.64 | 11.65 | 562,630 | +0.01(+0.11%) |
Sep 18, 2019 | 11.62 | 11.69 | 11.58 | 11.64 | 434,232 | +0.00(+0.00%) |
Sep 17, 2019 | 11.59 | 11.65 | 11.56 | 11.64 | 337,317 | +0.02(+0.21%) |
Sep 16, 2019 | 11.58 | 11.67 | 11.57 | 11.62 | 412,816 | +0.01(+0.05%) |
Sep 13, 2019 | 11.63 | 11.67 | 11.58 | 11.61 | 367,334 | -0.01(-0.05%) |
Sep 12, 2019 | 11.60 | 11.63 | 11.53 | 11.62 | 385,807 | +0.01(+0.05%) |
Sep 11, 2019 | 11.56 | 11.64 | 11.53 | 11.61 | 420,262 | +0.07(+0.59%) |
Sep 10, 2019 | 11.55 | 11.61 | 11.49 | 11.54 | 615,424 | -0.02(-0.16%) |
Sep 09, 2019 | 11.45 | 11.59 | 11.44 | 11.56 | 416,759 | +0.13(+1.14%) |
Sep 06, 2019 | 11.44 | 11.47 | 11.42 | 11.43 | 306,031 | +0.01(+0.06%) |
Sep 05, 2019 | 11.42 | 11.53 | 11.40 | 11.42 | 505,737 | +0.04(+0.38%) |
Sep 04, 2019 | 11.45 | 11.47 | 11.38 | 11.38 | 416,093 | -0.04(-0.38%) |