Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.09 | 12.10 | 12.00 | 12.03 | 2,900 | -0.18(-1.47%) |
Nov 28, 2019 | 12.05 | 12.21 | 12.00 | 12.21 | 9,015 | -0.08(-0.65%) |
Nov 27, 2019 | 11.98 | 12.30 | 11.84 | 12.29 | 13,733 | +0.53(+4.51%) |
Nov 26, 2019 | 11.40 | 11.76 | 11.39 | 11.76 | 16,345 | +0.50(+4.44%) |
Nov 25, 2019 | 11.30 | 11.38 | 11.26 | 11.26 | 5,548 | +0.07(+0.63%) |
Nov 22, 2019 | 10.91 | 11.59 | 10.80 | 11.19 | 14,744 | +0.32(+2.94%) |
Nov 21, 2019 | 11.11 | 11.32 | 10.87 | 10.87 | 5,453 | -0.24(-2.16%) |
Nov 20, 2019 | 11.01 | 11.18 | 10.97 | 11.11 | 10,135 | -0.08(-0.71%) |
Nov 19, 2019 | 11.02 | 11.19 | 11.00 | 11.19 | 25,679 | +0.00(+0.00%) |
Nov 18, 2019 | 11.48 | 11.56 | 11.15 | 11.19 | 17,637 | -0.49(-4.20%) |
Nov 15, 2019 | 12.00 | 12.03 | 11.59 | 11.68 | 21,442 | -0.40(-3.31%) |
Nov 14, 2019 | 12.53 | 12.53 | 11.93 | 12.08 | 24,825 | -0.20(-1.63%) |
Nov 13, 2019 | 12.31 | 12.42 | 12.28 | 12.28 | 1,512 | -0.13(-1.05%) |
Nov 12, 2019 | 12.37 | 12.78 | 12.35 | 12.41 | 24,679 | -0.06(-0.48%) |
Nov 11, 2019 | 12.16 | 12.48 | 12.15 | 12.47 | 14,919 | -0.09(-0.72%) |
Nov 08, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 16,969 | -0.04(-0.32%) |
Nov 07, 2019 | 12.84 | 12.84 | 12.47 | 12.60 | 16,297 | +0.17(+1.37%) |
Nov 06, 2019 | 12.52 | 12.54 | 12.41 | 12.43 | 47,467 | -0.16(-1.27%) |
Nov 05, 2019 | 12.46 | 12.59 | 12.33 | 12.59 | 13,393 | +0.15(+1.21%) |
Nov 04, 2019 | 12.08 | 12.48 | 12.08 | 12.44 | 18,261 | +0.38(+3.15%) |
Nov 01, 2019 | 12.07 | 12.08 | 12.06 | 12.06 | 5,076 | +0.00(+0.00%) |
Oct 31, 2019 | 12.00 | 12.09 | 12.00 | 12.06 | 22,818 | -0.03(-0.25%) |
Oct 30, 2019 | 11.94 | 12.13 | 11.94 | 12.09 | 22,513 | +0.09(+0.75%) |
Oct 29, 2019 | 11.89 | 12.15 | 11.89 | 12.00 | 24,214 | -0.10(-0.83%) |
Oct 28, 2019 | 11.75 | 12.10 | 11.75 | 12.10 | 23,587 | +0.21(+1.77%) |
Oct 25, 2019 | 12.07 | 12.11 | 11.83 | 11.89 | 8,137 | -0.20(-1.65%) |
Oct 24, 2019 | 12.02 | 12.09 | 11.97 | 12.09 | 18,435 | +0.00(+0.00%) |
Oct 23, 2019 | 12.09 | 12.20 | 11.92 | 12.09 | 23,102 | +0.18(+1.51%) |
Oct 22, 2019 | 11.95 | 12.12 | 11.91 | 11.91 | 20,348 | -0.23(-1.89%) |
Oct 21, 2019 | 11.81 | 12.17 | 11.81 | 12.14 | 22,065 | +0.04(+0.33%) |
Oct 18, 2019 | 12.00 | 12.10 | 11.63 | 12.10 | 23,854 | +0.35(+2.98%) |
Oct 17, 2019 | 11.08 | 12.40 | 11.08 | 11.75 | 36,892 | +0.60(+5.38%) |
Oct 16, 2019 | 10.74 | 11.15 | 10.74 | 11.15 | 16,372 | +0.21(+1.92%) |
Oct 15, 2019 | 10.71 | 11.20 | 10.71 | 10.94 | 21,057 | +0.14(+1.30%) |
Oct 11, 2019 | 10.80 | 10.80 | 10.80 | 0 | +0.16(+1.50%) | |
Oct 10, 2019 | 10.81 | 11.06 | 10.57 | 10.64 | 33,533 | +0.04(+0.38%) |
Oct 09, 2019 | 10.60 | 10.71 | 10.56 | 10.60 | 21,415 | -0.01(-0.09%) |
Oct 08, 2019 | 10.42 | 10.93 | 10.37 | 10.61 | 28,547 | +0.27(+2.61%) |
Oct 07, 2019 | 10.49 | 10.74 | 10.34 | 10.34 | 27,104 | -0.29(-2.73%) |
Oct 04, 2019 | 10.29 | 11.00 | 10.29 | 10.63 | 23,684 | +0.28(+2.71%) |
Oct 03, 2019 | 10.23 | 10.37 | 10.20 | 10.35 | 27,998 | +0.10(+0.98%) |
Oct 02, 2019 | 10.24 | 10.33 | 10.13 | 10.25 | 32,699 | -0.01(-0.10%) |
Oct 01, 2019 | 10.68 | 10.68 | 10.26 | 10.26 | 22,634 | -0.34(-3.21%) |
Sep 30, 2019 | 10.11 | 10.60 | 10.06 | 10.60 | 22,161 | +0.45(+4.43%) |
Sep 27, 2019 | 10.52 | 10.58 | 10.09 | 10.15 | 31,164 | -0.49(-4.61%) |
Sep 26, 2019 | 10.38 | 10.64 | 10.28 | 10.64 | 17,388 | +0.16(+1.53%) |
Sep 25, 2019 | 10.19 | 10.48 | 10.02 | 10.48 | 59,900 | +0.18(+1.75%) |
Sep 24, 2019 | 10.42 | 10.46 | 10.16 | 10.30 | 44,238 | -0.02(-0.19%) |
Sep 23, 2019 | 10.41 | 10.46 | 10.32 | 10.32 | 18,167 | -0.17(-1.62%) |
Sep 20, 2019 | 10.34 | 10.49 | 10.22 | 10.49 | 15,166 | +0.22(+2.14%) |
Sep 19, 2019 | 10.56 | 10.57 | 10.27 | 10.27 | 19,194 | -0.35(-3.30%) |
Sep 18, 2019 | 10.67 | 10.70 | 10.51 | 10.62 | 31,250 | -0.10(-0.93%) |
Sep 17, 2019 | 10.71 | 10.74 | 10.62 | 10.72 | 20,864 | +0.03(+0.28%) |
Sep 16, 2019 | 11.13 | 11.13 | 10.63 | 10.69 | 18,405 | -0.06(-0.56%) |
Sep 13, 2019 | 11.31 | 11.31 | 10.74 | 10.75 | 24,126 | -0.04(-0.37%) |
Sep 12, 2019 | 10.80 | 10.86 | 10.75 | 10.79 | 24,191 | +0.09(+0.84%) |
Sep 11, 2019 | 10.66 | 10.72 | 10.58 | 10.70 | 18,707 | +0.10(+0.94%) |
Sep 10, 2019 | 10.55 | 10.62 | 10.55 | 10.60 | 18,351 | +0.02(+0.19%) |
Sep 09, 2019 | 10.97 | 10.97 | 10.43 | 10.58 | 26,436 | +0.14(+1.34%) |
Sep 06, 2019 | 10.29 | 10.56 | 10.29 | 10.44 | 29,089 | +0.18(+1.75%) |
Sep 05, 2019 | 9.850 | 10.29 | 9.850 | 10.26 | 24,523 | +0.26(+2.60%) |
Sep 04, 2019 | 10.17 | 10.21 | 9.900 | 10.00 | 19,657 | -0.20(-1.96%) |