Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.71 | 10.77 | 10.68 | 10.73 | 5,100 | +0.01(+0.09%) |
Nov 27, 2019 | 10.82 | 10.95 | 10.70 | 10.72 | 34,700 | -0.03(-0.28%) |
Nov 26, 2019 | 10.87 | 10.95 | 10.72 | 10.75 | 54,304 | -0.18(-1.65%) |
Nov 25, 2019 | 10.71 | 11.01 | 10.71 | 10.93 | 40,548 | +0.13(+1.20%) |
Nov 22, 2019 | 10.71 | 11.00 | 10.63 | 10.80 | 57,000 | +0.03(+0.28%) |
Nov 21, 2019 | 10.94 | 10.96 | 10.60 | 10.77 | 31,305 | -0.11(-1.01%) |
Nov 20, 2019 | 10.96 | 11.07 | 10.85 | 10.88 | 51,658 | -0.15(-1.36%) |
Nov 19, 2019 | 11.12 | 11.16 | 10.89 | 11.03 | 53,554 | -0.06(-0.54%) |
Nov 18, 2019 | 10.99 | 11.22 | 10.81 | 11.09 | 82,614 | +0.01(+0.09%) |
Nov 15, 2019 | 11.37 | 11.39 | 11.04 | 11.08 | 34,600 | -0.22(-1.95%) |
Nov 14, 2019 | 11.23 | 11.49 | 11.02 | 11.30 | 19,705 | +0.14(+1.25%) |
Nov 13, 2019 | 11.37 | 11.37 | 11.00 | 11.16 | 40,129 | -0.31(-2.70%) |
Nov 12, 2019 | 11.68 | 11.68 | 11.37 | 11.47 | 16,448 | -0.15(-1.29%) |
Nov 11, 2019 | 11.66 | 11.73 | 11.37 | 11.62 | 16,464 | -0.15(-1.27%) |
Nov 08, 2019 | 11.98 | 12.00 | 11.57 | 11.77 | 66,700 | +0.04(+0.34%) |
Nov 07, 2019 | 11.79 | 11.84 | 11.56 | 11.73 | 17,468 | +0.06(+0.51%) |
Nov 06, 2019 | 11.58 | 11.73 | 11.57 | 11.67 | 17,955 | -0.04(-0.34%) |
Nov 05, 2019 | 11.77 | 11.85 | 11.71 | 11.71 | 20,069 | -0.01(-0.09%) |
Nov 04, 2019 | 11.65 | 11.77 | 11.51 | 11.72 | 17,773 | +0.17(+1.47%) |
Nov 01, 2019 | 11.51 | 11.55 | 11.39 | 11.55 | 7,100 | +0.18(+1.58%) |
Oct 31, 2019 | 11.64 | 11.78 | 11.34 | 11.37 | 25,866 | -0.41(-3.48%) |
Oct 30, 2019 | 11.93 | 11.94 | 11.75 | 11.78 | 23,746 | -0.23(-1.92%) |
Oct 29, 2019 | 11.78 | 12.02 | 11.76 | 12.01 | 17,202 | +0.17(+1.44%) |
Oct 28, 2019 | 11.88 | 12.06 | 11.78 | 11.84 | 18,187 | +0.09(+0.77%) |
Oct 25, 2019 | 11.71 | 11.95 | 11.66 | 11.75 | 21,600 | +0.08(+0.69%) |
Oct 24, 2019 | 11.67 | 11.73 | 11.65 | 11.67 | 15,038 | -0.06(-0.51%) |
Oct 23, 2019 | 11.66 | 11.77 | 11.65 | 11.73 | 17,707 | +0.07(+0.60%) |
Oct 22, 2019 | 11.76 | 11.77 | 11.65 | 11.66 | 18,971 | -0.16(-1.35%) |
Oct 21, 2019 | 11.83 | 11.88 | 11.66 | 11.82 | 16,298 | +0.10(+0.85%) |
Oct 18, 2019 | 11.56 | 11.82 | 11.55 | 11.72 | 24,800 | +0.02(+0.17%) |
Oct 17, 2019 | 11.36 | 11.78 | 11.32 | 11.70 | 46,461 | +0.31(+2.72%) |
Oct 16, 2019 | 11.31 | 11.50 | 11.31 | 11.39 | 31,138 | +0.01(+0.09%) |
Oct 15, 2019 | 11.37 | 11.54 | 11.30 | 11.38 | 61,592 | -0.05(-0.44%) |
Oct 14, 2019 | 11.53 | 11.71 | 11.35 | 11.43 | 28,865 | -0.23(-1.97%) |
Oct 11, 2019 | 11.60 | 11.88 | 11.48 | 11.66 | 38,400 | +0.10(+0.87%) |
Oct 10, 2019 | 11.71 | 11.71 | 11.53 | 11.56 | 19,570 | -0.08(-0.69%) |
Oct 09, 2019 | 11.78 | 11.84 | 11.60 | 11.64 | 17,288 | -0.15(-1.27%) |
Oct 08, 2019 | 11.90 | 12.02 | 11.68 | 11.79 | 39,876 | -0.12(-1.01%) |
Oct 07, 2019 | 11.60 | 11.94 | 11.51 | 11.91 | 24,028 | +0.22(+1.88%) |
Oct 04, 2019 | 11.72 | 11.85 | 11.65 | 11.69 | 19,000 | -0.10(-0.85%) |
Oct 03, 2019 | 11.88 | 12.20 | 11.68 | 11.79 | 70,054 | -0.19(-1.59%) |
Oct 02, 2019 | 11.75 | 12.04 | 11.75 | 11.98 | 20,545 | +0.20(+1.70%) |
Oct 01, 2019 | 12.08 | 12.36 | 11.75 | 11.78 | 42,198 | -0.18(-1.51%) |
Sep 30, 2019 | 12.17 | 12.38 | 11.95 | 11.96 | 21,492 | -0.29(-2.37%) |
Sep 27, 2019 | 12.22 | 12.35 | 12.15 | 12.25 | 16,900 | +0.10(+0.82%) |
Sep 26, 2019 | 12.11 | 12.23 | 12.05 | 12.15 | 15,129 | -0.27(-2.17%) |
Sep 25, 2019 | 12.39 | 12.54 | 12.11 | 12.42 | 14,898 | +0.12(+0.98%) |
Sep 24, 2019 | 13.13 | 13.13 | 12.27 | 12.30 | 22,932 | -0.42(-3.30%) |
Sep 23, 2019 | 13.09 | 13.09 | 12.49 | 12.72 | 34,185 | -0.18(-1.40%) |
Sep 20, 2019 | 12.63 | 13.13 | 12.58 | 12.90 | 97,400 | +0.25(+1.98%) |
Sep 19, 2019 | 12.92 | 12.94 | 12.26 | 12.65 | 27,508 | -0.18(-1.40%) |
Sep 18, 2019 | 13.28 | 13.56 | 12.82 | 12.83 | 21,566 | -0.37(-2.80%) |
Sep 17, 2019 | 13.40 | 13.40 | 13.10 | 13.20 | 24,842 | -0.21(-1.57%) |
Sep 16, 2019 | 13.51 | 13.67 | 13.27 | 13.41 | 16,543 | -0.15(-1.11%) |
Sep 13, 2019 | 13.55 | 13.69 | 13.37 | 13.56 | 32,100 | +0.09(+0.67%) |
Sep 12, 2019 | 13.51 | 13.60 | 13.35 | 13.47 | 39,291 | +0.04(+0.30%) |
Sep 11, 2019 | 13.24 | 13.43 | 13.20 | 13.43 | 29,495 | +0.29(+2.21%) |
Sep 10, 2019 | 12.43 | 13.27 | 12.43 | 13.14 | 74,814 | +0.38(+2.98%) |
Sep 09, 2019 | 12.55 | 12.87 | 12.55 | 12.76 | 38,482 | +0.18(+1.43%) |
Sep 06, 2019 | 12.81 | 12.81 | 12.57 | 12.58 | 30,700 | -0.15(-1.18%) |
Sep 05, 2019 | 12.44 | 12.87 | 12.44 | 12.73 | 49,884 | +0.46(+3.75%) |
Sep 04, 2019 | 12.47 | 12.63 | 12.20 | 12.27 | 34,967 | -0.07(-0.57%) |