Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.73 | 11.78 | 11.72 | 11.76 | 312,300 | +0.05(+0.43%) |
Nov 27, 2019 | 11.69 | 11.72 | 11.68 | 11.71 | 308,900 | -0.04(-0.34%) |
Nov 26, 2019 | 11.68 | 11.75 | 11.67 | 11.75 | 446,113 | +0.03(+0.26%) |
Nov 25, 2019 | 11.77 | 11.77 | 11.70 | 11.72 | 584,393 | -0.02(-0.17%) |
Nov 22, 2019 | 11.83 | 11.83 | 11.74 | 11.74 | 642,600 | -0.05(-0.42%) |
Nov 21, 2019 | 11.81 | 11.81 | 11.76 | 11.79 | 526,603 | -0.03(-0.25%) |
Nov 20, 2019 | 11.81 | 11.86 | 11.78 | 11.82 | 613,228 | -0.01(-0.08%) |
Nov 19, 2019 | 11.77 | 11.84 | 11.77 | 11.83 | 388,024 | +0.01(+0.08%) |
Nov 18, 2019 | 11.81 | 11.85 | 11.79 | 11.82 | 769,588 | +0.04(+0.34%) |
Nov 15, 2019 | 11.77 | 11.80 | 11.75 | 11.78 | 520,700 | -0.03(-0.25%) |
Nov 14, 2019 | 11.81 | 11.85 | 11.77 | 11.81 | 610,691 | -0.19(-1.58%) |
Nov 13, 2019 | 11.81 | 12.00 | 11.72 | 12.00 | 899,712 | +0.33(+2.83%) |
Nov 12, 2019 | 11.69 | 11.71 | 11.59 | 11.67 | 875,740 | -0.02(-0.17%) |
Nov 11, 2019 | 11.74 | 11.75 | 11.61 | 11.69 | 614,680 | -0.04(-0.34%) |
Nov 08, 2019 | 11.73 | 11.81 | 11.70 | 11.73 | 1,122,400 | -0.06(-0.51%) |
Nov 07, 2019 | 11.92 | 11.94 | 11.71 | 11.79 | 1,808,636 | -0.20(-1.67%) |
Nov 06, 2019 | 11.97 | 12.02 | 11.95 | 11.99 | 1,261,554 | +0.07(+0.59%) |
Nov 05, 2019 | 11.98 | 12.01 | 11.89 | 11.92 | 1,063,853 | -0.16(-1.32%) |
Nov 04, 2019 | 12.13 | 12.15 | 12.07 | 12.08 | 610,558 | -0.08(-0.66%) |
Nov 01, 2019 | 12.11 | 12.18 | 12.11 | 12.16 | 368,900 | +0.04(+0.33%) |
Oct 31, 2019 | 12.12 | 12.16 | 12.10 | 12.12 | 1,190,612 | +0.08(+0.66%) |
Oct 30, 2019 | 12.00 | 12.04 | 11.90 | 12.04 | 514,774 | +0.05(+0.42%) |
Oct 29, 2019 | 11.97 | 12.00 | 11.92 | 11.99 | 487,349 | +0.00(+0.00%) |
Oct 28, 2019 | 12.05 | 12.05 | 11.97 | 11.99 | 596,048 | -0.11(-0.91%) |
Oct 25, 2019 | 12.14 | 12.22 | 12.06 | 12.10 | 618,600 | +0.00(+0.00%) |
Oct 24, 2019 | 11.99 | 12.10 | 11.99 | 12.10 | 369,688 | +0.12(+1.00%) |
Oct 23, 2019 | 12.02 | 12.04 | 11.97 | 11.98 | 413,657 | +0.05(+0.42%) |
Oct 22, 2019 | 11.94 | 11.98 | 11.92 | 11.93 | 773,436 | +0.00(+0.00%) |
Oct 21, 2019 | 12.04 | 12.04 | 11.92 | 11.93 | 668,495 | -0.07(-0.58%) |
Oct 18, 2019 | 11.97 | 12.00 | 11.96 | 12.00 | 448,900 | +0.03(+0.25%) |
Oct 17, 2019 | 11.97 | 12.04 | 11.97 | 11.97 | 373,745 | +0.01(+0.08%) |
Oct 16, 2019 | 12.00 | 12.00 | 11.89 | 11.96 | 760,815 | +0.06(+0.50%) |
Oct 15, 2019 | 12.01 | 12.01 | 11.87 | 11.90 | 518,148 | -0.11(-0.92%) |
Oct 14, 2019 | 12.02 | 12.03 | 11.96 | 12.01 | 591,631 | +0.08(+0.67%) |
Oct 11, 2019 | 11.96 | 11.96 | 11.83 | 11.93 | 1,041,800 | -0.09(-0.75%) |
Oct 10, 2019 | 12.08 | 12.08 | 11.97 | 12.02 | 285,407 | -0.08(-0.66%) |
Oct 09, 2019 | 12.12 | 12.16 | 12.10 | 12.10 | 392,874 | +0.01(+0.08%) |
Oct 08, 2019 | 12.09 | 12.11 | 12.03 | 12.09 | 1,207,924 | +0.11(+0.92%) |
Oct 07, 2019 | 12.06 | 12.08 | 11.95 | 11.98 | 563,646 | -0.09(-0.75%) |
Oct 04, 2019 | 12.08 | 12.10 | 12.03 | 12.07 | 523,100 | -0.02(-0.17%) |
Oct 03, 2019 | 12.02 | 12.18 | 12.02 | 12.09 | 1,439,499 | +0.09(+0.75%) |
Oct 02, 2019 | 11.99 | 12.05 | 11.95 | 12.00 | 1,597,636 | +0.13(+1.10%) |
Oct 01, 2019 | 11.74 | 11.93 | 11.71 | 11.87 | 876,199 | +0.05(+0.42%) |
Sep 30, 2019 | 11.88 | 11.94 | 11.70 | 11.82 | 1,883,895 | -0.21(-1.75%) |
Sep 27, 2019 | 11.97 | 12.07 | 11.96 | 12.03 | 851,200 | -0.04(-0.33%) |
Sep 26, 2019 | 12.09 | 12.18 | 12.07 | 12.07 | 642,810 | -0.02(-0.17%) |
Sep 25, 2019 | 12.30 | 12.31 | 12.05 | 12.09 | 696,462 | -0.23(-1.87%) |
Sep 24, 2019 | 12.21 | 12.35 | 12.18 | 12.32 | 876,325 | +0.04(+0.33%) |
Sep 23, 2019 | 12.22 | 12.28 | 12.20 | 12.28 | 554,009 | +0.12(+0.99%) |
Sep 20, 2019 | 12.05 | 12.19 | 12.04 | 12.16 | 1,076,600 | +0.15(+1.25%) |
Sep 19, 2019 | 12.08 | 12.08 | 12.00 | 12.01 | 371,199 | +0.01(+0.08%) |
Sep 18, 2019 | 12.09 | 12.14 | 11.92 | 12.00 | 1,213,051 | -0.06(-0.50%) |
Sep 17, 2019 | 12.07 | 12.10 | 12.01 | 12.06 | 595,352 | +0.03(+0.25%) |
Sep 16, 2019 | 12.04 | 12.07 | 11.97 | 12.03 | 641,457 | +0.11(+0.92%) |
Sep 13, 2019 | 12.06 | 12.09 | 11.87 | 11.92 | 916,200 | -0.07(-0.58%) |
Sep 12, 2019 | 12.11 | 12.17 | 11.99 | 11.99 | 1,271,159 | +0.01(+0.08%) |
Sep 11, 2019 | 11.92 | 12.01 | 11.91 | 11.98 | 411,195 | +0.06(+0.50%) |
Sep 10, 2019 | 11.99 | 12.03 | 11.90 | 11.92 | 674,058 | -0.07(-0.58%) |
Sep 09, 2019 | 12.10 | 12.11 | 11.99 | 11.99 | 538,782 | -0.08(-0.66%) |
Sep 06, 2019 | 12.17 | 12.24 | 12.06 | 12.07 | 1,189,700 | -0.08(-0.66%) |
Sep 05, 2019 | 12.33 | 12.36 | 12.05 | 12.15 | 1,070,309 | -0.33(-2.64%) |
Sep 04, 2019 | 12.37 | 12.49 | 12.36 | 12.48 | 668,846 | +0.12(+0.97%) |