Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.82 | 11.88 | 11.73 | 11.80 | 42,536 | -0.12(-0.96%) |
Nov 27, 2019 | 11.85 | 11.93 | 11.82 | 11.92 | 101,514 | +0.06(+0.52%) |
Nov 26, 2019 | 11.90 | 11.94 | 11.86 | 11.86 | 118,528 | -0.10(-0.83%) |
Nov 25, 2019 | 11.96 | 11.99 | 11.91 | 11.96 | 93,935 | -0.03(-0.26%) |
Nov 22, 2019 | 12.19 | 12.19 | 11.95 | 11.99 | 108,299 | -0.12(-1.01%) |
Nov 21, 2019 | 11.91 | 12.12 | 11.89 | 12.11 | 163,835 | +0.16(+1.34%) |
Nov 20, 2019 | 11.88 | 12.00 | 11.82 | 11.95 | 100,073 | +0.04(+0.31%) |
Nov 19, 2019 | 12.07 | 12.11 | 11.85 | 11.91 | 130,152 | -0.20(-1.63%) |
Nov 18, 2019 | 12.04 | 12.12 | 12.02 | 12.11 | 170,838 | +0.00(+0.00%) |
Nov 15, 2019 | 12.00 | 12.13 | 11.98 | 12.11 | 110,492 | +0.20(+1.72%) |
Nov 14, 2019 | 11.94 | 11.98 | 11.88 | 11.90 | 90,621 | -0.05(-0.43%) |
Nov 13, 2019 | 11.96 | 11.99 | 11.90 | 11.96 | 72,835 | -0.05(-0.42%) |
Nov 12, 2019 | 12.00 | 12.10 | 11.96 | 12.01 | 187,083 | -0.01(-0.12%) |
Nov 11, 2019 | 12.05 | 12.05 | 11.95 | 12.02 | 123,913 | -0.14(-1.14%) |
Nov 08, 2019 | 12.16 | 12.23 | 12.09 | 12.16 | 191,236 | -0.07(-0.60%) |
Nov 07, 2019 | 12.04 | 12.24 | 12.04 | 12.23 | 188,865 | +0.28(+2.32%) |
Nov 06, 2019 | 12.15 | 12.16 | 11.95 | 11.96 | 78,127 | -0.23(-1.86%) |
Nov 05, 2019 | 12.14 | 12.24 | 12.11 | 12.18 | 126,689 | +0.07(+0.54%) |
Nov 04, 2019 | 11.91 | 12.14 | 11.87 | 12.12 | 117,446 | +0.32(+2.72%) |
Nov 01, 2019 | 11.61 | 11.82 | 11.61 | 11.80 | 138,321 | +0.24(+2.08%) |
Oct 31, 2019 | 11.60 | 11.60 | 11.48 | 11.55 | 55,539 | -0.07(-0.63%) |
Oct 30, 2019 | 11.82 | 11.84 | 11.61 | 11.63 | 95,341 | -0.21(-1.79%) |
Oct 29, 2019 | 11.74 | 11.89 | 11.74 | 11.84 | 120,199 | +0.06(+0.50%) |
Oct 28, 2019 | 11.85 | 11.90 | 11.78 | 11.78 | 86,086 | -0.04(-0.31%) |
Oct 25, 2019 | 11.66 | 11.84 | 11.66 | 11.82 | 104,460 | +0.10(+0.87%) |
Oct 24, 2019 | 11.77 | 11.77 | 11.67 | 11.72 | 84,507 | +0.00(+0.00%) |
Oct 23, 2019 | 11.50 | 11.72 | 11.50 | 11.72 | 189,434 | +0.19(+1.65%) |
Oct 22, 2019 | 11.40 | 11.59 | 11.37 | 11.53 | 149,247 | +0.16(+1.41%) |
Oct 21, 2019 | 11.25 | 11.39 | 11.25 | 11.37 | 129,516 | +0.12(+1.10%) |
Oct 18, 2019 | 11.28 | 11.33 | 11.23 | 11.24 | 242,918 | -0.04(-0.32%) |
Oct 17, 2019 | 11.24 | 11.35 | 11.24 | 11.28 | 136,227 | +0.01(+0.13%) |
Oct 16, 2019 | 11.28 | 11.35 | 11.26 | 11.26 | 113,594 | -0.09(-0.77%) |
Oct 15, 2019 | 11.23 | 11.44 | 11.23 | 11.35 | 249,541 | +0.08(+0.71%) |
Oct 14, 2019 | 11.21 | 11.30 | 11.18 | 11.27 | 154,113 | -0.05(-0.45%) |
Oct 11, 2019 | 11.19 | 11.41 | 11.19 | 11.32 | 183,697 | +0.20(+1.77%) |
Oct 10, 2019 | 11.02 | 11.14 | 11.01 | 11.12 | 78,311 | +0.09(+0.86%) |
Oct 09, 2019 | 10.99 | 11.07 | 10.99 | 11.03 | 141,020 | +0.09(+0.80%) |
Oct 08, 2019 | 10.96 | 11.03 | 10.94 | 10.94 | 74,371 | -0.15(-1.32%) |
Oct 07, 2019 | 11.17 | 11.23 | 11.09 | 11.09 | 194,018 | -0.09(-0.85%) |
Oct 04, 2019 | 11.13 | 11.20 | 11.07 | 11.18 | 35,779 | +0.09(+0.79%) |
Oct 03, 2019 | 10.98 | 11.13 | 10.88 | 11.10 | 147,840 | +0.07(+0.59%) |
Oct 02, 2019 | 11.23 | 11.23 | 10.99 | 11.03 | 166,753 | -0.29(-2.58%) |
Oct 01, 2019 | 11.54 | 11.57 | 11.31 | 11.32 | 96,199 | -0.23(-1.96%) |
Sep 30, 2019 | 11.57 | 11.59 | 11.53 | 11.55 | 61,178 | -0.07(-0.63%) |
Sep 27, 2019 | 11.55 | 11.63 | 11.54 | 11.62 | 117,758 | +0.00(+0.00%) |
Sep 26, 2019 | 11.64 | 11.64 | 11.55 | 11.62 | 144,018 | -0.08(-0.69%) |
Sep 25, 2019 | 11.61 | 11.70 | 11.60 | 11.70 | 68,350 | +0.04(+0.38%) |
Sep 24, 2019 | 11.78 | 11.80 | 11.61 | 11.66 | 174,136 | -0.15(-1.24%) |
Sep 23, 2019 | 11.74 | 11.81 | 11.74 | 11.80 | 323,992 | +0.01(+0.06%) |
Sep 20, 2019 | 11.79 | 11.85 | 11.74 | 11.80 | 187,124 | +0.02(+0.19%) |
Sep 19, 2019 | 11.84 | 11.85 | 11.76 | 11.77 | 244,983 | +0.01(+0.06%) |
Sep 18, 2019 | 11.78 | 11.82 | 11.69 | 11.77 | 151,572 | -0.08(-0.68%) |
Sep 17, 2019 | 11.94 | 11.94 | 11.75 | 11.85 | 256,818 | -0.10(-0.85%) |
Sep 16, 2019 | 11.98 | 12.04 | 11.82 | 11.95 | 430,779 | +0.34(+2.89%) |
Sep 13, 2019 | 11.59 | 11.65 | 11.56 | 11.61 | 63,882 | +0.05(+0.44%) |
Sep 12, 2019 | 11.42 | 11.56 | 11.42 | 11.56 | 138,754 | +0.02(+0.19%) |
Sep 11, 2019 | 11.56 | 11.66 | 11.50 | 11.54 | 112,610 | +0.03(+0.25%) |
Sep 10, 2019 | 11.42 | 11.63 | 11.42 | 11.51 | 94,874 | +0.10(+0.89%) |
Sep 09, 2019 | 11.31 | 11.45 | 11.31 | 11.41 | 142,644 | +0.16(+1.43%) |
Sep 06, 2019 | 11.12 | 11.28 | 11.12 | 11.25 | 79,099 | +0.04(+0.39%) |
Sep 05, 2019 | 11.18 | 11.29 | 11.17 | 11.20 | 179,332 | +0.13(+1.19%) |
Sep 04, 2019 | 11.06 | 11.12 | 11.06 | 11.07 | 76,973 | +0.10(+0.93%) |