Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.19 | 12.22 | 12.08 | 12.11 | 1,815,740 | -0.07(-0.58%) |
Nov 27, 2019 | 12.13 | 12.19 | 12.09 | 12.19 | 2,066,208 | +0.07(+0.59%) |
Nov 26, 2019 | 12.15 | 12.17 | 12.09 | 12.11 | 2,834,097 | +0.00(+0.00%) |
Nov 25, 2019 | 12.05 | 12.17 | 12.03 | 12.11 | 2,776,916 | +0.11(+0.92%) |
Nov 22, 2019 | 12.04 | 12.06 | 12.00 | 12.00 | 1,656,800 | -0.02(-0.19%) |
Nov 21, 2019 | 12.12 | 12.13 | 12.01 | 12.03 | 2,461,561 | -0.07(-0.61%) |
Nov 20, 2019 | 12.09 | 12.12 | 12.04 | 12.10 | 2,584,815 | +0.00(+0.00%) |
Nov 19, 2019 | 12.11 | 12.11 | 12.06 | 12.10 | 3,164,820 | +0.00(+0.00%) |
Nov 18, 2019 | 12.09 | 12.11 | 12.06 | 12.10 | 2,641,733 | +0.03(+0.27%) |
Nov 15, 2019 | 12.08 | 12.11 | 12.06 | 12.07 | 2,420,574 | +0.01(+0.05%) |
Nov 14, 2019 | 12.07 | 12.09 | 12.03 | 12.06 | 2,684,611 | -0.01(-0.05%) |
Nov 13, 2019 | 12.00 | 12.08 | 11.98 | 12.07 | 3,281,585 | +0.03(+0.27%) |
Nov 12, 2019 | 12.04 | 12.06 | 12.00 | 12.04 | 3,217,856 | +0.04(+0.32%) |
Nov 11, 2019 | 11.97 | 12.01 | 11.91 | 12.00 | 1,933,933 | +0.01(+0.11%) |
Nov 08, 2019 | 12.01 | 12.08 | 11.97 | 11.98 | 1,883,923 | -0.03(-0.27%) |
Nov 07, 2019 | 12.08 | 12.09 | 12.00 | 12.02 | 2,541,116 | -0.05(-0.43%) |
Nov 06, 2019 | 12.06 | 12.09 | 12.02 | 12.07 | 2,817,111 | +0.05(+0.43%) |
Nov 05, 2019 | 12.03 | 12.09 | 12.00 | 12.02 | 2,012,689 | +0.03(+0.22%) |
Nov 04, 2019 | 12.03 | 12.08 | 11.94 | 11.99 | 1,860,207 | +0.03(+0.22%) |
Nov 01, 2019 | 11.88 | 11.98 | 11.88 | 11.97 | 3,318,703 | +0.13(+1.09%) |
Oct 31, 2019 | 11.97 | 12.03 | 11.83 | 11.84 | 5,249,951 | -0.15(-1.24%) |
Oct 30, 2019 | 12.05 | 12.05 | 11.93 | 11.98 | 3,293,337 | +0.00(+0.00%) |
Oct 29, 2019 | 11.93 | 12.03 | 11.90 | 11.98 | 2,753,288 | +0.04(+0.32%) |
Oct 28, 2019 | 11.93 | 12.02 | 11.91 | 11.95 | 1,848,290 | +0.06(+0.49%) |
Oct 25, 2019 | 11.93 | 11.97 | 11.89 | 11.89 | 1,428,287 | -0.03(-0.27%) |
Oct 24, 2019 | 11.98 | 12.00 | 11.89 | 11.92 | 1,303,759 | -0.02(-0.16%) |
Oct 23, 2019 | 12.06 | 12.09 | 11.92 | 11.94 | 2,224,394 | -0.10(-0.81%) |
Oct 22, 2019 | 12.04 | 12.08 | 11.97 | 12.04 | 2,175,502 | -0.05(-0.43%) |
Oct 21, 2019 | 12.01 | 12.13 | 12.00 | 12.09 | 1,551,477 | +0.09(+0.73%) |
Oct 18, 2019 | 11.97 | 12.04 | 11.95 | 12.00 | 1,243,992 | +0.02(+0.19%) |
Oct 17, 2019 | 11.93 | 11.98 | 11.92 | 11.98 | 1,623,572 | +0.09(+0.76%) |
Oct 16, 2019 | 11.90 | 11.97 | 11.89 | 11.89 | 1,682,442 | -0.01(-0.11%) |
Oct 15, 2019 | 11.82 | 11.95 | 11.82 | 11.90 | 1,700,935 | +0.08(+0.71%) |
Oct 14, 2019 | 11.86 | 11.88 | 11.82 | 11.82 | 1,326,768 | -0.06(-0.52%) |
Oct 11, 2019 | 11.91 | 11.95 | 11.87 | 11.88 | 1,869,544 | +0.03(+0.22%) |
Oct 10, 2019 | 11.90 | 11.94 | 11.83 | 11.85 | 2,138,760 | -0.01(-0.08%) |
Oct 09, 2019 | 11.82 | 11.91 | 11.82 | 11.86 | 1,606,360 | +0.10(+0.82%) |
Oct 08, 2019 | 11.85 | 11.87 | 11.76 | 11.77 | 2,106,055 | -0.10(-0.87%) |
Oct 07, 2019 | 11.82 | 11.94 | 11.80 | 11.87 | 1,784,256 | +0.05(+0.41%) |
Oct 04, 2019 | 11.74 | 11.84 | 11.74 | 11.82 | 1,453,952 | +0.11(+0.97%) |
Oct 03, 2019 | 11.71 | 11.80 | 11.62 | 11.71 | 2,874,240 | -0.02(-0.17%) |
Oct 02, 2019 | 11.95 | 11.95 | 11.58 | 11.73 | 5,228,660 | -0.23(-1.95%) |
Oct 01, 2019 | 12.06 | 12.16 | 11.95 | 11.96 | 3,955,193 | -0.09(-0.78%) |
Sep 30, 2019 | 12.14 | 12.21 | 12.05 | 12.05 | 3,920,812 | -0.08(-0.67%) |
Sep 27, 2019 | 12.30 | 12.30 | 12.09 | 12.13 | 2,489,994 | -0.13(-1.05%) |
Sep 26, 2019 | 12.20 | 12.30 | 12.18 | 12.26 | 2,266,513 | +0.13(+1.04%) |
Sep 25, 2019 | 12.08 | 12.16 | 12.06 | 12.14 | 1,522,062 | +0.05(+0.46%) |
Sep 24, 2019 | 12.22 | 12.22 | 12.07 | 12.08 | 2,316,943 | -0.16(-1.27%) |
Sep 23, 2019 | 12.18 | 12.24 | 12.17 | 12.24 | 1,366,379 | +0.05(+0.37%) |
Sep 20, 2019 | 12.20 | 12.22 | 12.14 | 12.19 | 2,344,660 | -0.01(-0.11%) |
Sep 19, 2019 | 12.28 | 12.30 | 12.19 | 12.20 | 2,127,968 | -0.06(-0.53%) |
Sep 18, 2019 | 12.26 | 12.29 | 12.20 | 12.27 | 1,909,537 | +0.03(+0.21%) |
Sep 17, 2019 | 12.23 | 12.26 | 12.16 | 12.24 | 2,532,403 | +0.03(+0.21%) |
Sep 16, 2019 | 12.23 | 12.29 | 12.17 | 12.22 | 2,265,455 | -0.08(-0.68%) |
Sep 13, 2019 | 12.20 | 12.32 | 12.15 | 12.30 | 4,853,672 | +0.16(+1.33%) |
Sep 12, 2019 | 12.11 | 12.20 | 12.11 | 12.14 | 3,218,911 | +0.03(+0.21%) |
Sep 11, 2019 | 12.08 | 12.11 | 12.03 | 12.11 | 4,058,680 | +0.05(+0.42%) |
Sep 10, 2019 | 12.00 | 12.06 | 11.99 | 12.06 | 2,489,594 | +0.07(+0.58%) |
Sep 09, 2019 | 12.02 | 12.03 | 11.98 | 11.99 | 2,592,538 | +0.03(+0.21%) |
Sep 06, 2019 | 11.96 | 11.99 | 11.95 | 11.97 | 1,619,422 | +0.01(+0.05%) |
Sep 05, 2019 | 11.95 | 12.01 | 11.89 | 11.96 | 2,195,426 | +0.06(+0.48%) |
Sep 04, 2019 | 11.84 | 11.94 | 11.84 | 11.91 | 2,009,064 | +0.09(+0.80%) |