Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.20 | 12.24 | 12.09 | 12.13 | 1,814,134 | -0.07(-0.58%) |
Nov 27, 2019 | 12.14 | 12.20 | 12.10 | 12.20 | 2,064,381 | +0.07(+0.59%) |
Nov 26, 2019 | 12.16 | 12.18 | 12.10 | 12.13 | 2,831,591 | +0.00(+0.00%) |
Nov 25, 2019 | 12.06 | 12.18 | 12.04 | 12.13 | 2,774,461 | +0.11(+0.92%) |
Nov 22, 2019 | 12.05 | 12.07 | 12.01 | 12.02 | 1,655,336 | -0.02(-0.19%) |
Nov 21, 2019 | 12.13 | 12.14 | 12.02 | 12.04 | 2,459,385 | -0.07(-0.61%) |
Nov 20, 2019 | 12.11 | 12.13 | 12.05 | 12.11 | 2,582,529 | +0.00(+0.00%) |
Nov 19, 2019 | 12.12 | 12.13 | 12.07 | 12.11 | 3,162,022 | +0.00(+0.00%) |
Nov 18, 2019 | 12.11 | 12.12 | 12.07 | 12.11 | 2,639,397 | +0.03(+0.27%) |
Nov 15, 2019 | 12.09 | 12.13 | 12.07 | 12.08 | 2,418,434 | +0.01(+0.05%) |
Nov 14, 2019 | 12.08 | 12.11 | 12.04 | 12.07 | 2,682,237 | -0.01(-0.05%) |
Nov 13, 2019 | 12.02 | 12.09 | 11.99 | 12.08 | 3,278,683 | +0.03(+0.27%) |
Nov 12, 2019 | 12.05 | 12.07 | 12.01 | 12.05 | 3,215,011 | +0.04(+0.32%) |
Nov 11, 2019 | 11.98 | 12.02 | 11.92 | 12.01 | 1,932,223 | +0.01(+0.11%) |
Nov 08, 2019 | 12.02 | 12.09 | 11.98 | 12.00 | 1,882,257 | -0.03(-0.27%) |
Nov 07, 2019 | 12.09 | 12.11 | 12.01 | 12.03 | 2,538,869 | -0.05(-0.43%) |
Nov 06, 2019 | 12.07 | 12.10 | 12.03 | 12.08 | 2,814,621 | +0.05(+0.43%) |
Nov 05, 2019 | 12.04 | 12.10 | 12.01 | 12.03 | 2,010,910 | +0.03(+0.22%) |
Nov 04, 2019 | 12.04 | 12.09 | 11.95 | 12.00 | 1,858,562 | +0.03(+0.22%) |
Nov 01, 2019 | 11.89 | 11.99 | 11.89 | 11.98 | 3,315,769 | +0.13(+1.09%) |
Oct 31, 2019 | 11.98 | 12.04 | 11.84 | 11.85 | 5,245,310 | -0.15(-1.24%) |
Oct 30, 2019 | 12.06 | 12.06 | 11.94 | 12.00 | 3,290,425 | +0.00(+0.00%) |
Oct 29, 2019 | 11.94 | 12.04 | 11.91 | 12.00 | 2,750,854 | +0.04(+0.32%) |
Oct 28, 2019 | 11.94 | 12.03 | 11.92 | 11.96 | 1,846,656 | +0.06(+0.49%) |
Oct 25, 2019 | 11.94 | 11.98 | 11.90 | 11.90 | 1,427,024 | -0.03(-0.27%) |
Oct 24, 2019 | 12.00 | 12.01 | 11.90 | 11.93 | 1,302,607 | -0.02(-0.16%) |
Oct 23, 2019 | 12.07 | 12.10 | 11.93 | 11.95 | 2,222,427 | -0.10(-0.81%) |
Oct 22, 2019 | 12.05 | 12.09 | 11.98 | 12.05 | 2,173,578 | -0.05(-0.43%) |
Oct 21, 2019 | 12.02 | 12.14 | 12.01 | 12.10 | 1,550,105 | +0.09(+0.73%) |
Oct 18, 2019 | 11.98 | 12.05 | 11.96 | 12.01 | 1,242,892 | +0.02(+0.19%) |
Oct 17, 2019 | 11.94 | 12.00 | 11.93 | 11.99 | 1,622,136 | +0.09(+0.76%) |
Oct 16, 2019 | 11.91 | 11.98 | 11.90 | 11.90 | 1,680,955 | -0.01(-0.11%) |
Oct 15, 2019 | 11.83 | 11.96 | 11.83 | 11.91 | 1,699,432 | +0.08(+0.71%) |
Oct 14, 2019 | 11.87 | 11.89 | 11.83 | 11.83 | 1,325,595 | -0.06(-0.52%) |
Oct 11, 2019 | 11.92 | 11.96 | 11.88 | 11.89 | 1,867,891 | +0.03(+0.22%) |
Oct 10, 2019 | 11.91 | 11.95 | 11.84 | 11.86 | 2,136,869 | -0.01(-0.08%) |
Oct 09, 2019 | 11.83 | 11.92 | 11.83 | 11.87 | 1,604,940 | +0.10(+0.82%) |
Oct 08, 2019 | 11.86 | 11.88 | 11.77 | 11.78 | 2,104,193 | -0.10(-0.87%) |
Oct 07, 2019 | 11.83 | 11.95 | 11.81 | 11.88 | 1,782,679 | +0.05(+0.41%) |
Oct 04, 2019 | 11.75 | 11.85 | 11.75 | 11.83 | 1,452,667 | +0.11(+0.97%) |
Oct 03, 2019 | 11.72 | 11.81 | 11.63 | 11.72 | 2,871,699 | -0.02(-0.17%) |
Oct 02, 2019 | 11.96 | 11.96 | 11.59 | 11.74 | 5,224,037 | -0.23(-1.95%) |
Oct 01, 2019 | 12.07 | 12.17 | 11.96 | 11.97 | 3,951,696 | -0.09(-0.78%) |
Sep 30, 2019 | 12.15 | 12.22 | 12.06 | 12.06 | 3,917,346 | -0.08(-0.67%) |
Sep 27, 2019 | 12.31 | 12.31 | 12.11 | 12.14 | 2,487,792 | -0.13(-1.06%) |
Sep 26, 2019 | 12.21 | 12.31 | 12.19 | 12.27 | 2,264,509 | +0.13(+1.04%) |
Sep 25, 2019 | 12.09 | 12.17 | 12.07 | 12.15 | 1,520,717 | +0.05(+0.45%) |
Sep 24, 2019 | 12.24 | 12.24 | 12.08 | 12.09 | 2,314,895 | -0.16(-1.27%) |
Sep 23, 2019 | 12.19 | 12.25 | 12.18 | 12.25 | 1,365,171 | +0.05(+0.37%) |
Sep 20, 2019 | 12.22 | 12.23 | 12.15 | 12.20 | 2,342,588 | -0.01(-0.11%) |
Sep 19, 2019 | 12.29 | 12.31 | 12.20 | 12.22 | 2,126,087 | -0.06(-0.53%) |
Sep 18, 2019 | 12.27 | 12.30 | 12.22 | 12.28 | 1,907,849 | +0.03(+0.21%) |
Sep 17, 2019 | 12.24 | 12.27 | 12.18 | 12.25 | 2,530,164 | +0.03(+0.21%) |
Sep 16, 2019 | 12.24 | 12.30 | 12.18 | 12.23 | 2,263,452 | -0.08(-0.68%) |
Sep 13, 2019 | 12.22 | 12.33 | 12.16 | 12.31 | 4,849,381 | +0.16(+1.33%) |
Sep 12, 2019 | 12.13 | 12.21 | 12.13 | 12.15 | 3,216,065 | +0.03(+0.21%) |
Sep 11, 2019 | 12.09 | 12.13 | 12.04 | 12.13 | 4,055,091 | +0.05(+0.42%) |
Sep 10, 2019 | 12.01 | 12.07 | 12.00 | 12.07 | 2,487,393 | +0.07(+0.58%) |
Sep 09, 2019 | 12.03 | 12.04 | 11.99 | 12.01 | 2,590,246 | +0.03(+0.21%) |
Sep 06, 2019 | 11.97 | 12.01 | 11.96 | 11.98 | 1,617,991 | +0.01(+0.05%) |
Sep 05, 2019 | 11.96 | 12.02 | 11.90 | 11.97 | 2,193,485 | +0.06(+0.48%) |
Sep 04, 2019 | 11.85 | 11.95 | 11.85 | 11.92 | 2,007,288 | +0.10(+0.80%) |