Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.85 | 11.90 | 11.83 | 11.89 | 362,743 | +0.04(+0.36%) |
Nov 27, 2019 | 11.69 | 11.85 | 11.65 | 11.85 | 664,153 | +0.17(+1.45%) |
Nov 26, 2019 | 11.66 | 11.70 | 11.64 | 11.68 | 441,589 | +0.01(+0.12%) |
Nov 25, 2019 | 11.54 | 11.68 | 11.54 | 11.66 | 525,010 | +0.14(+1.22%) |
Nov 22, 2019 | 11.59 | 11.62 | 11.45 | 11.52 | 566,475 | -0.06(-0.55%) |
Nov 21, 2019 | 11.67 | 11.69 | 11.46 | 11.59 | 719,035 | -0.09(-0.78%) |
Nov 20, 2019 | 11.60 | 11.69 | 11.59 | 11.68 | 717,706 | +0.08(+0.73%) |
Nov 19, 2019 | 11.62 | 11.66 | 11.59 | 11.59 | 529,234 | +0.01(+0.12%) |
Nov 18, 2019 | 11.58 | 11.64 | 11.54 | 11.58 | 409,182 | +0.02(+0.18%) |
Nov 15, 2019 | 11.62 | 11.66 | 11.55 | 11.56 | 579,395 | -0.01(-0.06%) |
Nov 14, 2019 | 11.55 | 11.61 | 11.51 | 11.57 | 630,094 | +0.06(+0.55%) |
Nov 13, 2019 | 11.54 | 11.64 | 11.45 | 11.50 | 590,456 | -0.06(-0.55%) |
Nov 12, 2019 | 11.51 | 11.57 | 11.47 | 11.57 | 587,591 | +0.06(+0.49%) |
Nov 11, 2019 | 11.52 | 11.63 | 11.47 | 11.51 | 625,886 | -0.01(-0.12%) |
Nov 08, 2019 | 11.47 | 11.64 | 11.47 | 11.52 | 503,581 | +0.02(+0.18%) |
Nov 07, 2019 | 11.76 | 11.76 | 11.47 | 11.50 | 898,995 | -0.23(-1.98%) |
Nov 06, 2019 | 11.42 | 11.78 | 11.29 | 11.73 | 2,373,094 | +0.51(+4.52%) |
Nov 05, 2019 | 11.33 | 11.52 | 11.20 | 11.23 | 520,525 | -0.01(-0.13%) |
Nov 04, 2019 | 11.26 | 11.31 | 11.21 | 11.24 | 760,949 | +0.04(+0.38%) |
Nov 01, 2019 | 11.19 | 11.22 | 11.17 | 11.20 | 998,076 | +0.04(+0.32%) |
Oct 31, 2019 | 11.19 | 11.21 | 11.13 | 11.16 | 311,668 | -0.02(-0.16%) |
Oct 30, 2019 | 11.22 | 11.22 | 11.16 | 11.18 | 331,067 | -0.03(-0.28%) |
Oct 29, 2019 | 11.25 | 11.26 | 11.16 | 11.21 | 387,785 | -0.05(-0.44%) |
Oct 28, 2019 | 11.26 | 11.40 | 11.23 | 11.26 | 420,976 | +0.07(+0.63%) |
Oct 25, 2019 | 11.29 | 11.30 | 11.16 | 11.19 | 442,958 | -0.08(-0.75%) |
Oct 24, 2019 | 11.30 | 11.32 | 11.19 | 11.28 | 436,791 | +0.01(+0.13%) |
Oct 23, 2019 | 11.31 | 11.35 | 11.25 | 11.26 | 433,602 | -0.04(-0.37%) |
Oct 22, 2019 | 11.33 | 11.40 | 11.29 | 11.30 | 356,670 | -0.01(-0.06%) |
Oct 21, 2019 | 11.18 | 11.45 | 11.18 | 11.31 | 956,889 | +0.16(+1.45%) |
Oct 18, 2019 | 11.08 | 11.19 | 11.08 | 11.15 | 350,107 | +0.07(+0.64%) |
Oct 17, 2019 | 11.02 | 11.11 | 10.98 | 11.08 | 343,057 | +0.11(+0.96%) |
Oct 16, 2019 | 10.98 | 11.03 | 10.97 | 10.97 | 466,821 | +0.01(+0.06%) |
Oct 15, 2019 | 10.90 | 11.05 | 10.90 | 10.97 | 362,929 | +0.07(+0.65%) |
Oct 14, 2019 | 10.95 | 11.00 | 10.90 | 10.90 | 282,011 | -0.08(-0.71%) |
Oct 11, 2019 | 11.06 | 11.11 | 10.97 | 10.97 | 573,290 | +0.01(+0.06%) |
Oct 10, 2019 | 10.99 | 11.08 | 10.97 | 10.97 | 403,114 | +0.00(+0.00%) |
Oct 09, 2019 | 10.90 | 11.02 | 10.90 | 10.97 | 466,368 | +0.11(+1.04%) |
Oct 08, 2019 | 10.97 | 11.02 | 10.85 | 10.85 | 490,728 | -0.15(-1.34%) |
Oct 07, 2019 | 10.93 | 11.01 | 10.84 | 11.00 | 561,996 | +0.11(+1.03%) |
Oct 04, 2019 | 10.79 | 10.89 | 10.79 | 10.89 | 501,735 | +0.10(+0.91%) |
Oct 03, 2019 | 10.85 | 11.02 | 10.76 | 10.79 | 629,276 | -0.07(-0.65%) |
Oct 02, 2019 | 11.14 | 11.16 | 10.69 | 10.86 | 1,001,665 | -0.34(-3.02%) |
Oct 01, 2019 | 11.33 | 11.40 | 11.18 | 11.20 | 457,035 | -0.13(-1.18%) |
Sep 30, 2019 | 11.45 | 11.52 | 11.33 | 11.33 | 337,248 | -0.07(-0.65%) |
Sep 27, 2019 | 11.50 | 11.57 | 11.39 | 11.41 | 296,725 | -0.11(-0.95%) |
Sep 26, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 307,773 | +0.02(+0.18%) |
Sep 25, 2019 | 11.50 | 11.53 | 11.41 | 11.50 | 286,352 | +0.01(+0.12%) |
Sep 24, 2019 | 11.67 | 11.71 | 11.47 | 11.48 | 542,758 | -0.11(-0.91%) |
Sep 23, 2019 | 11.62 | 11.67 | 11.57 | 11.59 | 431,150 | -0.08(-0.72%) |
Sep 20, 2019 | 11.57 | 11.70 | 11.55 | 11.67 | 575,278 | +0.12(+1.04%) |
Sep 19, 2019 | 11.65 | 11.73 | 11.52 | 11.55 | 589,698 | -0.05(-0.42%) |
Sep 18, 2019 | 11.58 | 11.64 | 11.56 | 11.60 | 585,945 | -0.01(-0.12%) |
Sep 17, 2019 | 11.54 | 11.62 | 11.43 | 11.61 | 640,861 | +0.09(+0.77%) |
Sep 16, 2019 | 11.59 | 11.66 | 11.46 | 11.53 | 566,001 | -0.12(-1.00%) |
Sep 13, 2019 | 11.53 | 11.66 | 11.53 | 11.64 | 551,324 | +0.14(+1.19%) |
Sep 12, 2019 | 11.53 | 11.56 | 11.47 | 11.50 | 332,699 | -0.03(-0.24%) |
Sep 11, 2019 | 11.48 | 11.53 | 11.38 | 11.53 | 337,672 | +0.03(+0.30%) |
Sep 10, 2019 | 11.40 | 11.51 | 11.37 | 11.50 | 404,569 | +0.10(+0.84%) |
Sep 09, 2019 | 11.25 | 11.40 | 11.24 | 11.40 | 379,879 | +0.19(+1.71%) |
Sep 06, 2019 | 11.24 | 11.25 | 11.20 | 11.21 | 206,381 | -0.03(-0.31%) |
Sep 05, 2019 | 11.28 | 11.30 | 11.23 | 11.24 | 308,575 | +0.02(+0.18%) |
Sep 04, 2019 | 11.26 | 11.29 | 11.20 | 11.22 | 353,513 | +0.03(+0.31%) |