Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.81 | 11.87 | 11.77 | 11.80 | 259,844 | -0.02(-0.21%) |
Nov 27, 2019 | 11.64 | 11.83 | 11.62 | 11.82 | 338,446 | +0.26(+2.23%) |
Nov 26, 2019 | 11.52 | 11.68 | 11.47 | 11.57 | 407,367 | +0.04(+0.36%) |
Nov 25, 2019 | 11.42 | 11.59 | 11.37 | 11.52 | 409,635 | +0.12(+1.02%) |
Nov 22, 2019 | 11.57 | 11.61 | 11.39 | 11.41 | 404,790 | -0.14(-1.23%) |
Nov 21, 2019 | 11.62 | 11.67 | 11.33 | 11.55 | 559,217 | -0.11(-0.93%) |
Nov 20, 2019 | 11.75 | 11.82 | 11.65 | 11.66 | 496,936 | -0.17(-1.48%) |
Nov 19, 2019 | 12.06 | 12.12 | 11.78 | 11.83 | 641,443 | -0.22(-1.80%) |
Nov 18, 2019 | 12.06 | 12.11 | 11.96 | 12.05 | 1,005,632 | -0.01(-0.07%) |
Nov 15, 2019 | 12.18 | 12.27 | 11.98 | 12.06 | 651,654 | -0.07(-0.55%) |
Nov 14, 2019 | 11.75 | 12.18 | 11.70 | 12.12 | 1,249,823 | +0.61(+5.27%) |
Nov 13, 2019 | 11.68 | 11.72 | 11.51 | 11.52 | 775,993 | -0.18(-1.56%) |
Nov 12, 2019 | 11.71 | 11.83 | 11.66 | 11.70 | 707,600 | -0.04(-0.35%) |
Nov 11, 2019 | 11.74 | 11.89 | 11.70 | 11.74 | 333,864 | -0.07(-0.63%) |
Nov 08, 2019 | 11.81 | 11.89 | 11.66 | 11.81 | 585,191 | -0.05(-0.42%) |
Nov 07, 2019 | 11.99 | 12.01 | 11.82 | 11.86 | 518,297 | -0.16(-1.31%) |
Nov 06, 2019 | 11.77 | 12.33 | 11.69 | 12.02 | 1,034,210 | +0.17(+1.40%) |
Nov 05, 2019 | 11.69 | 11.96 | 11.69 | 11.86 | 463,508 | +0.12(+0.99%) |
Nov 04, 2019 | 11.76 | 11.81 | 11.67 | 11.74 | 553,519 | -0.03(-0.21%) |
Nov 01, 2019 | 11.48 | 11.78 | 11.47 | 11.77 | 332,077 | +0.28(+2.46%) |
Oct 31, 2019 | 11.64 | 11.64 | 11.37 | 11.48 | 267,644 | -0.15(-1.29%) |
Oct 30, 2019 | 11.65 | 11.66 | 11.49 | 11.63 | 317,997 | -0.02(-0.21%) |
Oct 29, 2019 | 11.73 | 11.73 | 11.62 | 11.66 | 302,262 | -0.06(-0.50%) |
Oct 28, 2019 | 11.74 | 11.80 | 11.67 | 11.72 | 371,756 | +0.01(+0.07%) |
Oct 25, 2019 | 11.77 | 11.79 | 11.63 | 11.71 | 592,763 | -0.08(-0.71%) |
Oct 24, 2019 | 11.79 | 11.88 | 11.76 | 11.79 | 399,354 | +0.01(+0.07%) |
Oct 23, 2019 | 11.69 | 11.86 | 11.62 | 11.78 | 351,212 | +0.18(+1.58%) |
Oct 22, 2019 | 11.67 | 11.67 | 11.35 | 11.60 | 374,081 | -0.06(-0.50%) |
Oct 21, 2019 | 11.31 | 11.70 | 11.31 | 11.66 | 437,642 | +0.42(+3.70%) |
Oct 18, 2019 | 11.15 | 11.37 | 10.82 | 11.24 | 1,505,824 | +0.01(+0.07%) |
Oct 17, 2019 | 11.51 | 11.60 | 11.22 | 11.23 | 870,653 | -0.35(-3.02%) |
Oct 16, 2019 | 11.60 | 11.72 | 11.52 | 11.58 | 440,972 | -0.05(-0.43%) |
Oct 15, 2019 | 11.54 | 11.68 | 11.37 | 11.63 | 344,264 | +0.12(+1.01%) |
Oct 14, 2019 | 11.81 | 11.81 | 11.36 | 11.52 | 481,543 | -0.30(-2.53%) |
Oct 11, 2019 | 11.77 | 12.02 | 11.74 | 11.81 | 343,134 | +0.08(+0.71%) |
Oct 10, 2019 | 11.81 | 11.86 | 11.72 | 11.73 | 307,418 | -0.04(-0.35%) |
Oct 09, 2019 | 11.96 | 11.96 | 11.77 | 11.77 | 226,416 | -0.07(-0.56%) |
Oct 08, 2019 | 11.96 | 11.96 | 11.74 | 11.84 | 379,433 | -0.18(-1.52%) |
Oct 07, 2019 | 11.99 | 12.07 | 11.92 | 12.02 | 256,150 | +0.01(+0.07%) |
Oct 04, 2019 | 12.10 | 12.17 | 11.95 | 12.01 | 245,061 | -0.07(-0.62%) |
Oct 03, 2019 | 12.09 | 12.26 | 11.97 | 12.09 | 275,422 | -0.06(-0.48%) |
Oct 02, 2019 | 12.03 | 12.16 | 11.92 | 12.15 | 417,008 | +0.02(+0.21%) |
Oct 01, 2019 | 12.46 | 12.60 | 12.12 | 12.12 | 436,224 | -0.26(-2.08%) |
Sep 30, 2019 | 12.33 | 12.50 | 12.33 | 12.38 | 414,898 | +0.09(+0.74%) |
Sep 27, 2019 | 12.34 | 12.51 | 12.25 | 12.29 | 369,214 | -0.05(-0.40%) |
Sep 26, 2019 | 12.35 | 12.45 | 12.18 | 12.34 | 654,050 | +0.01(+0.07%) |
Sep 25, 2019 | 12.16 | 12.40 | 12.16 | 12.33 | 212,169 | +0.11(+0.94%) |
Sep 24, 2019 | 12.27 | 12.31 | 12.14 | 12.22 | 426,074 | -0.02(-0.20%) |
Sep 23, 2019 | 12.25 | 12.35 | 12.13 | 12.24 | 351,853 | -0.07(-0.60%) |
Sep 20, 2019 | 12.27 | 12.49 | 12.23 | 12.31 | 1,051,042 | +0.07(+0.60%) |
Sep 19, 2019 | 12.36 | 12.47 | 12.22 | 12.24 | 285,451 | -0.05(-0.40%) |
Sep 18, 2019 | 12.29 | 12.39 | 12.16 | 12.29 | 272,434 | +0.02(+0.13%) |
Sep 17, 2019 | 12.32 | 12.36 | 12.16 | 12.27 | 425,914 | -0.02(-0.20%) |
Sep 16, 2019 | 12.35 | 12.45 | 12.25 | 12.30 | 529,798 | +0.00(+0.00%) |
Sep 13, 2019 | 12.29 | 12.52 | 12.27 | 12.30 | 460,803 | +0.04(+0.33%) |
Sep 12, 2019 | 12.53 | 12.53 | 12.16 | 12.26 | 405,750 | -0.27(-2.15%) |
Sep 11, 2019 | 12.39 | 12.59 | 12.27 | 12.53 | 682,221 | +0.20(+1.66%) |
Sep 10, 2019 | 11.80 | 12.32 | 11.73 | 12.32 | 672,789 | +0.50(+4.21%) |
Sep 09, 2019 | 11.53 | 11.84 | 11.49 | 11.82 | 356,777 | +0.28(+2.40%) |
Sep 06, 2019 | 11.60 | 11.67 | 11.52 | 11.55 | 333,081 | -0.01(-0.07%) |
Sep 05, 2019 | 11.46 | 11.62 | 11.38 | 11.56 | 778,036 | +0.14(+1.22%) |
Sep 04, 2019 | 11.35 | 11.44 | 11.32 | 11.42 | 492,875 | +0.13(+1.16%) |