Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.24 | 12.29 | 12.24 | 12.26 | 113,880 | -0.06(-0.52%) |
Nov 27, 2019 | 12.25 | 12.33 | 12.23 | 12.33 | 98,460 | +0.07(+0.58%) |
Nov 26, 2019 | 12.24 | 12.26 | 12.21 | 12.26 | 156,627 | +0.06(+0.52%) |
Nov 25, 2019 | 12.28 | 12.31 | 12.17 | 12.19 | 231,979 | -0.08(-0.69%) |
Nov 22, 2019 | 12.21 | 12.29 | 12.19 | 12.28 | 147,266 | +0.08(+0.64%) |
Nov 21, 2019 | 12.25 | 12.25 | 12.14 | 12.20 | 109,697 | -0.04(-0.33%) |
Nov 20, 2019 | 12.26 | 12.26 | 12.11 | 12.24 | 260,426 | -0.05(-0.40%) |
Nov 19, 2019 | 12.22 | 12.29 | 12.16 | 12.29 | 184,189 | +0.06(+0.52%) |
Nov 18, 2019 | 12.14 | 12.26 | 12.09 | 12.23 | 309,798 | +0.11(+0.87%) |
Nov 15, 2019 | 12.11 | 12.20 | 12.08 | 12.12 | 189,548 | +0.03(+0.23%) |
Nov 14, 2019 | 12.03 | 12.11 | 12.02 | 12.09 | 120,487 | +0.04(+0.29%) |
Nov 13, 2019 | 11.95 | 12.07 | 11.92 | 12.06 | 140,452 | +0.06(+0.53%) |
Nov 12, 2019 | 12.03 | 12.07 | 11.97 | 12.00 | 225,818 | -0.04(-0.29%) |
Nov 11, 2019 | 12.02 | 12.07 | 11.98 | 12.03 | 138,069 | -0.06(-0.52%) |
Nov 08, 2019 | 12.02 | 12.10 | 12.00 | 12.09 | 129,781 | +0.04(+0.35%) |
Nov 07, 2019 | 11.95 | 12.07 | 11.92 | 12.05 | 211,758 | +0.14(+1.18%) |
Nov 06, 2019 | 11.92 | 11.95 | 11.88 | 11.91 | 137,561 | -0.01(-0.06%) |
Nov 05, 2019 | 11.97 | 12.01 | 11.91 | 11.92 | 146,813 | -0.02(-0.18%) |
Nov 04, 2019 | 11.91 | 12.02 | 11.88 | 11.94 | 210,466 | +0.06(+0.53%) |
Nov 01, 2019 | 11.85 | 11.90 | 11.78 | 11.88 | 199,367 | +0.09(+0.78%) |
Oct 31, 2019 | 11.85 | 11.86 | 11.76 | 11.78 | 212,740 | -0.08(-0.65%) |
Oct 30, 2019 | 11.74 | 11.86 | 11.74 | 11.86 | 238,090 | +0.12(+1.02%) |
Oct 29, 2019 | 11.67 | 11.74 | 11.65 | 11.74 | 136,823 | +0.08(+0.72%) |
Oct 28, 2019 | 11.63 | 11.67 | 11.60 | 11.66 | 111,727 | +0.05(+0.42%) |
Oct 25, 2019 | 11.59 | 11.64 | 11.57 | 11.61 | 208,760 | +0.01(+0.12%) |
Oct 24, 2019 | 11.64 | 11.65 | 11.59 | 11.59 | 296,961 | +0.02(+0.18%) |
Oct 23, 2019 | 11.53 | 11.59 | 11.41 | 11.57 | 128,133 | +0.03(+0.26%) |
Oct 22, 2019 | 11.55 | 11.60 | 11.53 | 11.54 | 160,134 | +0.02(+0.18%) |
Oct 21, 2019 | 11.47 | 11.52 | 11.45 | 11.52 | 91,372 | +0.10(+0.92%) |
Oct 18, 2019 | 11.40 | 11.45 | 11.37 | 11.42 | 169,109 | +0.01(+0.06%) |
Oct 17, 2019 | 11.40 | 11.43 | 11.38 | 11.41 | 251,665 | +0.06(+0.49%) |
Oct 16, 2019 | 11.35 | 11.39 | 11.31 | 11.36 | 157,150 | +0.01(+0.06%) |
Oct 15, 2019 | 11.36 | 11.45 | 11.33 | 11.35 | 305,555 | +0.03(+0.25%) |
Oct 14, 2019 | 11.42 | 11.44 | 11.31 | 11.32 | 246,864 | -0.10(-0.86%) |
Oct 11, 2019 | 11.47 | 11.52 | 11.41 | 11.42 | 229,393 | +0.07(+0.62%) |
Oct 10, 2019 | 11.40 | 11.45 | 11.33 | 11.35 | 320,386 | -0.03(-0.31%) |
Oct 09, 2019 | 11.25 | 11.39 | 11.22 | 11.38 | 227,781 | +0.17(+1.49%) |
Oct 08, 2019 | 11.28 | 11.28 | 11.19 | 11.22 | 237,289 | -0.10(-0.86%) |
Oct 07, 2019 | 11.28 | 11.31 | 11.22 | 11.31 | 129,634 | +0.03(+0.25%) |
Oct 04, 2019 | 11.18 | 11.31 | 11.15 | 11.29 | 179,276 | +0.14(+1.25%) |
Oct 03, 2019 | 11.09 | 11.16 | 10.96 | 11.15 | 177,275 | +0.03(+0.31%) |
Oct 02, 2019 | 11.34 | 11.35 | 11.02 | 11.11 | 275,369 | -0.29(-2.51%) |
Oct 01, 2019 | 11.52 | 11.55 | 11.37 | 11.40 | 169,643 | -0.10(-0.85%) |
Sep 30, 2019 | 11.45 | 11.52 | 11.44 | 11.50 | 157,135 | +0.06(+0.55%) |
Sep 27, 2019 | 11.43 | 11.47 | 11.37 | 11.43 | 161,663 | +0.04(+0.37%) |
Sep 26, 2019 | 11.40 | 11.45 | 11.39 | 11.39 | 133,678 | +0.01(+0.06%) |
Sep 25, 2019 | 11.36 | 11.38 | 11.29 | 11.38 | 163,099 | +0.02(+0.18%) |
Sep 24, 2019 | 11.47 | 11.52 | 11.34 | 11.36 | 149,771 | -0.07(-0.61%) |
Sep 23, 2019 | 11.47 | 11.54 | 11.39 | 11.43 | 218,943 | -0.07(-0.61%) |
Sep 20, 2019 | 11.61 | 11.61 | 11.46 | 11.50 | 277,076 | -0.07(-0.59%) |
Sep 19, 2019 | 11.54 | 11.58 | 11.52 | 11.57 | 261,211 | +0.08(+0.66%) |
Sep 18, 2019 | 11.43 | 11.51 | 11.39 | 11.49 | 148,319 | +0.06(+0.49%) |
Sep 17, 2019 | 11.36 | 11.46 | 11.33 | 11.44 | 126,644 | +0.07(+0.61%) |
Sep 16, 2019 | 11.46 | 11.50 | 11.34 | 11.37 | 211,579 | -0.10(-0.91%) |
Sep 13, 2019 | 11.38 | 11.49 | 11.38 | 11.47 | 199,980 | +0.08(+0.73%) |
Sep 12, 2019 | 11.32 | 11.41 | 11.32 | 11.39 | 124,061 | +0.07(+0.61%) |
Sep 11, 2019 | 11.31 | 11.34 | 11.27 | 11.32 | 144,485 | +0.04(+0.37%) |
Sep 10, 2019 | 11.28 | 11.31 | 11.22 | 11.28 | 160,538 | +0.00(+0.00%) |
Sep 09, 2019 | 11.26 | 11.30 | 11.22 | 11.28 | 195,591 | +0.09(+0.81%) |
Sep 06, 2019 | 11.09 | 11.22 | 11.06 | 11.19 | 197,962 | +0.12(+1.07%) |
Sep 05, 2019 | 11.05 | 11.11 | 11.03 | 11.07 | 233,890 | +0.08(+0.76%) |
Sep 04, 2019 | 10.99 | 11.04 | 10.94 | 10.99 | 254,622 | +0.08(+0.70%) |