Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.63 | 11.70 | 11.62 | 11.70 | 16,610 | +0.06(+0.54%) |
Nov 27, 2019 | 11.71 | 11.73 | 11.59 | 11.63 | 95,986 | -0.07(-0.61%) |
Nov 26, 2019 | 11.66 | 11.76 | 11.66 | 11.70 | 135,741 | +0.03(+0.27%) |
Nov 25, 2019 | 11.97 | 11.97 | 11.63 | 11.67 | 193,749 | -0.22(-1.86%) |
Nov 22, 2019 | 12.22 | 12.22 | 11.88 | 11.89 | 151,144 | -0.34(-2.77%) |
Nov 21, 2019 | 12.40 | 12.40 | 12.22 | 12.23 | 24,696 | -0.12(-0.96%) |
Nov 20, 2019 | 12.43 | 12.47 | 12.31 | 12.35 | 31,492 | -0.07(-0.57%) |
Nov 19, 2019 | 12.46 | 12.55 | 12.36 | 12.42 | 38,974 | -0.08(-0.63%) |
Nov 18, 2019 | 12.50 | 12.50 | 12.43 | 12.50 | 26,386 | -0.02(-0.13%) |
Nov 15, 2019 | 12.28 | 12.52 | 12.26 | 12.52 | 73,670 | +0.28(+2.32%) |
Nov 14, 2019 | 12.14 | 12.26 | 12.13 | 12.23 | 40,373 | +0.09(+0.76%) |
Nov 13, 2019 | 12.18 | 12.23 | 12.14 | 12.14 | 54,281 | -0.04(-0.35%) |
Nov 12, 2019 | 12.42 | 12.43 | 12.17 | 12.18 | 53,634 | -0.23(-1.84%) |
Nov 11, 2019 | 12.48 | 12.50 | 12.40 | 12.41 | 25,750 | -0.09(-0.75%) |
Nov 08, 2019 | 12.38 | 12.58 | 12.35 | 12.50 | 54,327 | +0.09(+0.70%) |
Nov 07, 2019 | 12.50 | 12.55 | 12.39 | 12.42 | 38,861 | -0.14(-1.13%) |
Nov 06, 2019 | 12.42 | 12.56 | 12.37 | 12.56 | 39,983 | +0.12(+0.95%) |
Nov 05, 2019 | 12.30 | 12.44 | 12.20 | 12.44 | 48,660 | +0.09(+0.76%) |
Nov 04, 2019 | 12.20 | 12.38 | 12.18 | 12.35 | 56,010 | +0.10(+0.83%) |
Nov 01, 2019 | 12.17 | 12.25 | 12.10 | 12.25 | 73,030 | +0.07(+0.58%) |
Oct 31, 2019 | 12.07 | 12.18 | 12.07 | 12.17 | 45,202 | +0.10(+0.85%) |
Oct 30, 2019 | 12.02 | 12.13 | 12.00 | 12.07 | 46,556 | +0.05(+0.46%) |
Oct 29, 2019 | 12.05 | 12.08 | 11.96 | 12.02 | 30,137 | -0.03(-0.26%) |
Oct 28, 2019 | 12.11 | 12.16 | 12.01 | 12.05 | 55,521 | -0.12(-0.97%) |
Oct 25, 2019 | 12.34 | 12.35 | 12.10 | 12.17 | 16,667 | -0.15(-1.24%) |
Oct 24, 2019 | 12.38 | 12.38 | 12.27 | 12.32 | 16,396 | -0.09(-0.73%) |
Oct 23, 2019 | 12.25 | 12.42 | 12.14 | 12.41 | 31,431 | +0.11(+0.93%) |
Oct 22, 2019 | 12.17 | 12.40 | 12.11 | 12.30 | 75,516 | +0.09(+0.73%) |
Oct 21, 2019 | 12.36 | 12.39 | 12.15 | 12.21 | 57,943 | -0.21(-1.71%) |
Oct 18, 2019 | 12.33 | 12.51 | 12.27 | 12.42 | 34,479 | +0.05(+0.44%) |
Oct 17, 2019 | 12.30 | 12.39 | 12.06 | 12.36 | 48,036 | +0.03(+0.25%) |
Oct 16, 2019 | 12.21 | 12.38 | 12.17 | 12.33 | 38,561 | +0.11(+0.90%) |
Oct 15, 2019 | 12.14 | 12.38 | 12.06 | 12.22 | 62,127 | +0.19(+1.57%) |
Oct 14, 2019 | 12.30 | 12.35 | 11.97 | 12.03 | 27,210 | -0.17(-1.42%) |
Oct 11, 2019 | 12.15 | 12.28 | 12.08 | 12.21 | 35,879 | +0.06(+0.47%) |
Oct 10, 2019 | 12.03 | 12.22 | 11.95 | 12.15 | 64,720 | +0.12(+0.98%) |
Oct 09, 2019 | 12.05 | 12.06 | 12.03 | 12.03 | 36,241 | -0.02(-0.13%) |
Oct 08, 2019 | 12.07 | 12.09 | 12.02 | 12.05 | 9,839 | +0.02(+0.13%) |
Oct 07, 2019 | 11.99 | 12.09 | 11.98 | 12.03 | 23,769 | +0.04(+0.33%) |
Oct 04, 2019 | 12.12 | 12.12 | 11.98 | 11.99 | 55,661 | -0.13(-1.03%) |
Oct 03, 2019 | 12.31 | 12.34 | 12.06 | 12.12 | 60,338 | -0.20(-1.65%) |
Oct 02, 2019 | 12.28 | 12.32 | 12.19 | 12.32 | 51,381 | +0.04(+0.32%) |
Oct 01, 2019 | 12.12 | 12.38 | 12.05 | 12.28 | 43,071 | +0.16(+1.29%) |
Sep 30, 2019 | 11.91 | 12.13 | 11.91 | 12.13 | 51,930 | +0.22(+1.84%) |
Sep 27, 2019 | 11.88 | 11.95 | 11.88 | 11.91 | 62,427 | +0.04(+0.33%) |
Sep 26, 2019 | 11.84 | 11.94 | 11.84 | 11.87 | 24,885 | +0.04(+0.33%) |
Sep 25, 2019 | 11.84 | 11.88 | 11.80 | 11.83 | 25,251 | +0.01(+0.07%) |
Sep 24, 2019 | 12.20 | 12.20 | 11.77 | 11.82 | 103,652 | -0.28(-2.33%) |
Sep 23, 2019 | 12.27 | 12.35 | 11.95 | 12.10 | 66,899 | -0.16(-1.34%) |
Sep 20, 2019 | 12.10 | 12.27 | 12.04 | 12.27 | 30,383 | +0.19(+1.56%) |
Sep 19, 2019 | 11.85 | 12.10 | 11.77 | 12.08 | 82,448 | +0.29(+2.46%) |
Sep 18, 2019 | 11.73 | 11.84 | 11.70 | 11.79 | 74,098 | +0.06(+0.53%) |
Sep 17, 2019 | 11.74 | 11.78 | 11.66 | 11.73 | 49,264 | -0.13(-1.06%) |
Sep 16, 2019 | 11.67 | 11.97 | 11.59 | 11.85 | 52,153 | +0.23(+2.02%) |
Sep 13, 2019 | 11.78 | 11.78 | 11.60 | 11.62 | 59,874 | -0.17(-1.45%) |
Sep 12, 2019 | 11.86 | 11.89 | 11.76 | 11.79 | 43,214 | -0.16(-1.31%) |
Sep 11, 2019 | 11.99 | 11.99 | 11.81 | 11.94 | 50,257 | -0.03(-0.26%) |
Sep 10, 2019 | 12.04 | 12.31 | 11.89 | 11.97 | 51,641 | -0.05(-0.39%) |
Sep 09, 2019 | 12.22 | 12.22 | 12.01 | 12.02 | 36,208 | -0.17(-1.41%) |
Sep 06, 2019 | 12.43 | 12.43 | 12.18 | 12.19 | 64,566 | -0.20(-1.64%) |
Sep 05, 2019 | 12.28 | 12.40 | 12.14 | 12.40 | 61,429 | +0.11(+0.89%) |
Sep 04, 2019 | 12.15 | 12.33 | 12.09 | 12.29 | 40,244 | +0.09(+0.77%) |