Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.97 | 12.01 | 11.94 | 11.96 | 428,212 | -0.02(-0.17%) |
Nov 27, 2019 | 11.81 | 11.98 | 11.80 | 11.98 | 720,629 | +0.21(+1.82%) |
Nov 26, 2019 | 11.75 | 11.82 | 11.74 | 11.76 | 883,499 | +0.02(+0.18%) |
Nov 25, 2019 | 11.73 | 11.80 | 11.71 | 11.74 | 542,168 | +0.04(+0.35%) |
Nov 22, 2019 | 11.68 | 11.73 | 11.64 | 11.70 | 455,111 | +0.02(+0.18%) |
Nov 21, 2019 | 11.82 | 11.82 | 11.65 | 11.68 | 499,427 | -0.14(-1.17%) |
Nov 20, 2019 | 11.76 | 11.87 | 11.71 | 11.82 | 781,613 | +0.02(+0.18%) |
Nov 19, 2019 | 11.72 | 11.83 | 11.71 | 11.80 | 604,552 | +0.09(+0.77%) |
Nov 18, 2019 | 11.67 | 11.79 | 11.67 | 11.71 | 625,986 | +0.00(+0.00%) |
Nov 15, 2019 | 11.78 | 11.80 | 11.67 | 11.71 | 694,743 | -0.08(-0.65%) |
Nov 14, 2019 | 11.67 | 11.80 | 11.67 | 11.78 | 755,141 | +0.08(+0.65%) |
Nov 13, 2019 | 11.69 | 11.74 | 11.60 | 11.71 | 679,622 | -0.03(-0.24%) |
Nov 12, 2019 | 11.78 | 11.81 | 11.67 | 11.73 | 1,421,918 | +0.01(+0.12%) |
Nov 11, 2019 | 11.79 | 12.03 | 11.69 | 11.72 | 952,135 | -0.04(-0.35%) |
Nov 08, 2019 | 11.62 | 11.80 | 11.11 | 11.76 | 2,210,770 | +0.01(+0.12%) |
Nov 07, 2019 | 11.80 | 11.86 | 11.73 | 11.75 | 673,219 | -0.03(-0.24%) |
Nov 06, 2019 | 11.76 | 11.82 | 11.73 | 11.78 | 677,856 | +0.02(+0.18%) |
Nov 05, 2019 | 11.87 | 11.91 | 11.76 | 11.76 | 690,112 | -0.10(-0.88%) |
Nov 04, 2019 | 12.00 | 12.00 | 11.85 | 11.86 | 688,759 | -0.10(-0.87%) |
Nov 01, 2019 | 11.93 | 12.05 | 11.91 | 11.96 | 665,385 | +0.02(+0.17%) |
Oct 31, 2019 | 11.83 | 11.94 | 11.79 | 11.94 | 877,237 | +0.10(+0.88%) |
Oct 30, 2019 | 11.81 | 11.87 | 11.78 | 11.84 | 535,756 | +0.01(+0.12%) |
Oct 29, 2019 | 11.91 | 11.96 | 11.80 | 11.82 | 822,027 | -0.06(-0.47%) |
Oct 28, 2019 | 11.89 | 11.96 | 11.87 | 11.88 | 756,490 | +0.02(+0.17%) |
Oct 25, 2019 | 11.89 | 11.97 | 11.85 | 11.86 | 484,324 | -0.04(-0.35%) |
Oct 24, 2019 | 12.01 | 12.03 | 11.87 | 11.90 | 501,593 | -0.12(-0.98%) |
Oct 23, 2019 | 12.07 | 12.07 | 11.97 | 12.02 | 533,853 | -0.06(-0.46%) |
Oct 22, 2019 | 12.07 | 12.10 | 11.95 | 12.07 | 774,523 | +0.01(+0.06%) |
Oct 21, 2019 | 12.05 | 12.20 | 12.04 | 12.07 | 1,017,156 | +0.02(+0.17%) |
Oct 18, 2019 | 11.96 | 12.07 | 11.94 | 12.05 | 720,774 | +0.04(+0.35%) |
Oct 17, 2019 | 11.89 | 12.00 | 11.87 | 12.00 | 799,828 | +0.16(+1.34%) |
Oct 16, 2019 | 11.90 | 11.93 | 11.81 | 11.85 | 564,152 | -0.04(-0.35%) |
Oct 15, 2019 | 11.85 | 11.93 | 11.84 | 11.89 | 673,867 | +0.05(+0.41%) |
Oct 14, 2019 | 11.85 | 11.87 | 11.79 | 11.84 | 404,238 | -0.01(-0.12%) |
Oct 11, 2019 | 11.87 | 11.91 | 11.82 | 11.85 | 965,033 | +0.08(+0.70%) |
Oct 10, 2019 | 11.70 | 11.83 | 11.67 | 11.77 | 1,086,362 | +0.10(+0.83%) |
Oct 09, 2019 | 11.67 | 11.70 | 11.60 | 11.67 | 600,882 | +0.06(+0.48%) |
Oct 08, 2019 | 11.62 | 11.67 | 11.53 | 11.62 | 521,985 | -0.06(-0.47%) |
Oct 07, 2019 | 11.69 | 11.74 | 11.67 | 11.67 | 577,744 | -0.06(-0.47%) |
Oct 04, 2019 | 11.67 | 11.75 | 11.63 | 11.73 | 503,269 | +0.07(+0.59%) |
Oct 03, 2019 | 11.67 | 11.76 | 11.62 | 11.66 | 545,010 | -0.04(-0.35%) |
Oct 02, 2019 | 11.72 | 11.80 | 11.60 | 11.70 | 796,888 | -0.11(-0.94%) |
Oct 01, 2019 | 12.00 | 12.01 | 11.73 | 11.81 | 846,931 | -0.13(-1.10%) |
Sep 30, 2019 | 11.87 | 12.03 | 11.87 | 11.94 | 1,261,473 | +0.03(+0.23%) |
Sep 27, 2019 | 11.93 | 12.01 | 11.89 | 11.91 | 554,753 | +0.00(+0.00%) |
Sep 26, 2019 | 11.98 | 12.01 | 11.91 | 11.91 | 555,297 | -0.08(-0.69%) |
Sep 25, 2019 | 11.86 | 12.03 | 11.86 | 12.00 | 729,872 | +0.12(+0.99%) |
Sep 24, 2019 | 11.91 | 11.95 | 11.84 | 11.88 | 799,327 | +0.01(+0.12%) |
Sep 23, 2019 | 11.87 | 11.98 | 11.86 | 11.87 | 536,997 | -0.04(-0.35%) |
Sep 20, 2019 | 11.94 | 12.00 | 11.85 | 11.91 | 1,630,853 | -0.04(-0.35%) |
Sep 19, 2019 | 11.89 | 12.02 | 11.89 | 11.95 | 639,068 | +0.09(+0.76%) |
Sep 18, 2019 | 11.82 | 11.89 | 11.77 | 11.86 | 599,402 | +0.02(+0.18%) |
Sep 17, 2019 | 11.78 | 11.85 | 11.73 | 11.84 | 550,145 | +0.03(+0.29%) |
Sep 16, 2019 | 11.76 | 11.82 | 11.73 | 11.80 | 798,127 | +0.05(+0.41%) |
Sep 13, 2019 | 11.89 | 11.92 | 11.76 | 11.76 | 927,577 | -0.10(-0.82%) |
Sep 12, 2019 | 11.80 | 11.89 | 11.76 | 11.85 | 895,050 | +0.04(+0.35%) |
Sep 11, 2019 | 11.82 | 11.85 | 11.71 | 11.81 | 1,032,983 | -0.01(-0.06%) |
Sep 10, 2019 | 11.69 | 11.82 | 11.68 | 11.82 | 1,184,551 | +0.10(+0.83%) |
Sep 09, 2019 | 11.81 | 11.85 | 11.69 | 11.72 | 1,216,467 | -0.01(-0.12%) |
Sep 06, 2019 | 11.60 | 11.80 | 11.56 | 11.73 | 1,046,914 | +0.16(+1.41%) |
Sep 05, 2019 | 11.50 | 11.62 | 11.50 | 11.57 | 841,374 | +0.10(+0.89%) |
Sep 04, 2019 | 11.56 | 11.63 | 11.47 | 11.47 | 815,547 | -0.04(-0.35%) |