Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.38 | 12.38 | 12.19 | 12.20 | 18,883 | -0.18(-1.47%) |
Nov 27, 2019 | 12.26 | 12.40 | 12.25 | 12.38 | 16,126 | +0.09(+0.70%) |
Nov 26, 2019 | 12.28 | 12.37 | 12.28 | 12.29 | 19,685 | -0.08(-0.64%) |
Nov 25, 2019 | 12.34 | 12.38 | 12.26 | 12.37 | 13,936 | -0.02(-0.15%) |
Nov 22, 2019 | 12.30 | 12.41 | 12.25 | 12.39 | 24,948 | +0.09(+0.74%) |
Nov 21, 2019 | 12.36 | 12.38 | 12.30 | 12.30 | 12,173 | +0.07(+0.53%) |
Nov 20, 2019 | 12.39 | 12.41 | 12.23 | 12.23 | 30,579 | -0.16(-1.29%) |
Nov 19, 2019 | 12.36 | 12.40 | 12.34 | 12.39 | 12,778 | +0.01(+0.12%) |
Nov 18, 2019 | 12.41 | 12.47 | 12.33 | 12.38 | 47,582 | -0.03(-0.23%) |
Nov 15, 2019 | 12.44 | 12.48 | 12.33 | 12.41 | 43,005 | +0.00(+0.00%) |
Nov 14, 2019 | 12.24 | 12.41 | 12.20 | 12.41 | 23,641 | +0.17(+1.36%) |
Nov 13, 2019 | 12.30 | 12.47 | 12.24 | 12.24 | 48,138 | +0.01(+0.06%) |
Nov 12, 2019 | 12.20 | 12.30 | 12.20 | 12.23 | 19,954 | +0.03(+0.22%) |
Nov 11, 2019 | 12.23 | 12.25 | 12.20 | 12.21 | 16,319 | -0.03(-0.28%) |
Nov 08, 2019 | 12.21 | 12.26 | 12.19 | 12.24 | 20,951 | +0.02(+0.17%) |
Nov 07, 2019 | 12.26 | 12.26 | 12.19 | 12.22 | 9,838 | +0.10(+0.85%) |
Nov 06, 2019 | 12.18 | 12.19 | 12.05 | 12.12 | 20,144 | -0.10(-0.78%) |
Nov 05, 2019 | 12.13 | 12.25 | 12.12 | 12.21 | 11,252 | +0.08(+0.67%) |
Nov 04, 2019 | 12.26 | 12.26 | 12.05 | 12.13 | 18,940 | -0.06(-0.48%) |
Nov 01, 2019 | 12.04 | 12.25 | 11.99 | 12.19 | 25,224 | +0.08(+0.69%) |
Oct 31, 2019 | 12.12 | 12.19 | 11.94 | 12.10 | 38,573 | -0.01(-0.09%) |
Oct 30, 2019 | 12.00 | 12.12 | 11.88 | 12.12 | 30,010 | +0.21(+1.80%) |
Oct 29, 2019 | 11.87 | 11.95 | 11.84 | 11.90 | 7,976 | -0.01(-0.06%) |
Oct 28, 2019 | 11.97 | 11.99 | 11.84 | 11.91 | 19,443 | -0.05(-0.45%) |
Oct 25, 2019 | 11.84 | 11.96 | 11.82 | 11.96 | 23,853 | +0.07(+0.62%) |
Oct 24, 2019 | 11.62 | 11.95 | 11.62 | 11.89 | 30,569 | +0.24(+2.10%) |
Oct 23, 2019 | 11.70 | 11.70 | 11.64 | 11.64 | 11,202 | -0.01(-0.07%) |
Oct 22, 2019 | 11.62 | 11.65 | 11.59 | 11.65 | 19,053 | -0.04(-0.30%) |
Oct 21, 2019 | 11.67 | 11.74 | 11.58 | 11.69 | 26,307 | +0.01(+0.12%) |
Oct 18, 2019 | 11.70 | 11.71 | 11.60 | 11.67 | 14,312 | -0.01(-0.12%) |
Oct 17, 2019 | 11.55 | 11.73 | 11.55 | 11.69 | 9,408 | +0.18(+1.55%) |
Oct 16, 2019 | 11.84 | 11.87 | 11.51 | 11.51 | 57,658 | -0.30(-2.51%) |
Oct 15, 2019 | 11.83 | 11.89 | 11.74 | 11.81 | 16,423 | -0.10(-0.80%) |
Oct 14, 2019 | 11.93 | 11.93 | 11.76 | 11.90 | 31,382 | +0.08(+0.66%) |
Oct 11, 2019 | 11.91 | 12.01 | 11.80 | 11.82 | 21,187 | -0.09(-0.78%) |
Oct 10, 2019 | 12.03 | 12.08 | 11.86 | 11.92 | 15,779 | -0.04(-0.30%) |
Oct 09, 2019 | 11.86 | 12.07 | 11.86 | 11.95 | 9,639 | -0.02(-0.15%) |
Oct 08, 2019 | 12.03 | 12.04 | 11.87 | 11.97 | 16,860 | -0.01(-0.09%) |
Oct 07, 2019 | 11.97 | 11.98 | 11.80 | 11.98 | 11,585 | +0.11(+0.90%) |
Oct 04, 2019 | 11.94 | 12.08 | 11.77 | 11.87 | 23,853 | -0.10(-0.83%) |
Oct 03, 2019 | 11.88 | 12.06 | 11.80 | 11.97 | 9,140 | -0.11(-0.88%) |
Oct 02, 2019 | 12.03 | 12.08 | 11.90 | 12.08 | 19,815 | +0.04(+0.36%) |
Oct 01, 2019 | 12.03 | 12.04 | 11.79 | 12.04 | 23,428 | +0.02(+0.18%) |
Sep 30, 2019 | 11.90 | 12.02 | 11.81 | 12.02 | 12,566 | +0.05(+0.42%) |
Sep 27, 2019 | 11.83 | 11.97 | 11.67 | 11.97 | 17,539 | +0.15(+1.27%) |
Sep 26, 2019 | 11.74 | 11.82 | 11.66 | 11.82 | 6,208 | +0.16(+1.41%) |
Sep 25, 2019 | 11.65 | 11.74 | 11.60 | 11.65 | 21,246 | -0.07(-0.60%) |
Sep 24, 2019 | 11.65 | 11.82 | 11.65 | 11.72 | 17,975 | -0.01(-0.06%) |
Sep 23, 2019 | 11.77 | 11.86 | 11.70 | 11.73 | 31,249 | -0.14(-1.14%) |
Sep 20, 2019 | 12.03 | 12.03 | 11.77 | 11.87 | 17,258 | -0.15(-1.25%) |
Sep 19, 2019 | 11.97 | 12.02 | 11.86 | 12.02 | 14,361 | +0.08(+0.66%) |
Sep 18, 2019 | 11.97 | 12.01 | 11.81 | 11.94 | 28,141 | -0.13(-1.06%) |
Sep 17, 2019 | 11.97 | 12.07 | 11.81 | 12.07 | 19,258 | +0.24(+2.05%) |
Sep 16, 2019 | 11.94 | 12.12 | 11.82 | 11.82 | 38,456 | -0.03(-0.24%) |
Sep 13, 2019 | 11.79 | 11.94 | 11.76 | 11.85 | 28,764 | +0.07(+0.56%) |
Sep 12, 2019 | 11.84 | 11.84 | 11.71 | 11.79 | 14,546 | -0.05(-0.43%) |
Sep 11, 2019 | 11.81 | 11.84 | 11.76 | 11.84 | 11,131 | +0.08(+0.67%) |
Sep 10, 2019 | 11.81 | 11.83 | 11.69 | 11.76 | 15,287 | +0.04(+0.37%) |
Sep 09, 2019 | 11.84 | 11.84 | 11.69 | 11.72 | 12,729 | -0.12(-1.02%) |
Sep 06, 2019 | 11.72 | 11.84 | 11.72 | 11.84 | 13,750 | +0.11(+0.97%) |
Sep 05, 2019 | 11.71 | 11.82 | 11.65 | 11.72 | 26,382 | -0.10(-0.84%) |
Sep 04, 2019 | 11.72 | 11.82 | 11.57 | 11.82 | 23,285 | +0.09(+0.79%) |