Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.15 | 12.20 | 12.11 | 12.19 | 178,369 | +0.07(+0.59%) |
Oct 30, 2019 | 12.05 | 12.12 | 12.02 | 12.12 | 106,566 | +0.07(+0.59%) |
Oct 29, 2019 | 12.06 | 12.10 | 12.02 | 12.05 | 155,737 | -0.01(-0.06%) |
Oct 28, 2019 | 12.05 | 12.08 | 12.01 | 12.05 | 93,451 | +0.04(+0.36%) |
Oct 25, 2019 | 12.00 | 12.05 | 11.96 | 12.01 | 89,329 | +0.01(+0.06%) |
Oct 24, 2019 | 12.02 | 12.03 | 11.97 | 12.00 | 124,440 | +0.03(+0.24%) |
Oct 23, 2019 | 11.93 | 12.03 | 11.89 | 11.98 | 91,451 | +0.03(+0.29%) |
Oct 22, 2019 | 11.98 | 12.00 | 11.91 | 11.94 | 145,358 | +0.01(+0.06%) |
Oct 21, 2019 | 12.00 | 12.01 | 11.91 | 11.93 | 178,188 | -0.04(-0.35%) |
Oct 18, 2019 | 11.91 | 11.98 | 11.90 | 11.98 | 119,948 | +0.04(+0.36%) |
Oct 17, 2019 | 11.91 | 11.93 | 11.83 | 11.93 | 93,476 | +0.06(+0.48%) |
Oct 16, 2019 | 11.86 | 11.90 | 11.84 | 11.88 | 78,622 | -0.03(-0.24%) |
Oct 15, 2019 | 11.86 | 11.94 | 11.83 | 11.91 | 114,423 | +0.04(+0.30%) |
Oct 14, 2019 | 11.83 | 11.93 | 11.82 | 11.87 | 114,349 | +0.04(+0.36%) |
Oct 11, 2019 | 11.86 | 11.89 | 11.81 | 11.83 | 126,730 | +0.04(+0.36%) |
Oct 10, 2019 | 11.74 | 11.78 | 11.68 | 11.78 | 110,163 | +0.06(+0.54%) |
Oct 09, 2019 | 11.69 | 11.81 | 11.66 | 11.72 | 147,715 | +0.07(+0.61%) |
Oct 08, 2019 | 11.66 | 11.73 | 11.60 | 11.65 | 164,312 | -0.04(-0.30%) |
Oct 07, 2019 | 11.67 | 11.73 | 11.66 | 11.69 | 133,079 | +0.01(+0.06%) |
Oct 04, 2019 | 11.66 | 11.74 | 11.63 | 11.68 | 160,638 | +0.05(+0.43%) |
Oct 03, 2019 | 11.67 | 11.71 | 11.52 | 11.63 | 214,574 | -0.06(-0.54%) |
Oct 02, 2019 | 11.74 | 11.75 | 11.62 | 11.69 | 197,367 | -0.12(-1.02%) |
Oct 01, 2019 | 11.79 | 11.86 | 11.76 | 11.81 | 108,982 | +0.03(+0.24%) |
Sep 30, 2019 | 11.91 | 11.91 | 11.78 | 11.78 | 171,196 | -0.11(-0.95%) |
Sep 27, 2019 | 11.89 | 11.93 | 11.83 | 11.90 | 118,959 | -0.01(-0.06%) |
Sep 26, 2019 | 11.86 | 11.92 | 11.82 | 11.91 | 93,926 | +0.06(+0.54%) |
Sep 25, 2019 | 11.81 | 11.85 | 11.72 | 11.84 | 129,729 | +0.02(+0.18%) |
Sep 24, 2019 | 12.01 | 12.03 | 11.82 | 11.82 | 193,027 | -0.22(-1.82%) |
Sep 23, 2019 | 12.10 | 12.14 | 11.98 | 12.04 | 165,526 | -0.09(-0.73%) |
Sep 20, 2019 | 12.10 | 12.15 | 12.03 | 12.13 | 115,569 | +0.06(+0.49%) |
Sep 19, 2019 | 12.06 | 12.10 | 12.01 | 12.07 | 103,557 | +0.08(+0.65%) |
Sep 18, 2019 | 12.05 | 12.07 | 11.96 | 11.99 | 101,958 | -0.03(-0.23%) |
Sep 17, 2019 | 11.98 | 12.06 | 11.93 | 12.02 | 122,863 | +0.02(+0.18%) |
Sep 16, 2019 | 11.98 | 12.04 | 11.98 | 12.00 | 92,290 | +0.03(+0.24%) |
Sep 13, 2019 | 12.00 | 12.04 | 11.95 | 11.97 | 150,200 | +0.01(+0.12%) |
Sep 12, 2019 | 11.91 | 11.96 | 11.91 | 11.96 | 118,785 | +0.08(+0.65%) |
Sep 11, 2019 | 11.81 | 11.88 | 11.74 | 11.88 | 135,776 | +0.09(+0.78%) |
Sep 10, 2019 | 11.84 | 11.84 | 11.68 | 11.79 | 153,950 | -0.02(-0.18%) |
Sep 09, 2019 | 11.91 | 11.91 | 11.79 | 11.81 | 177,146 | -0.05(-0.42%) |
Sep 06, 2019 | 11.86 | 11.92 | 11.85 | 11.86 | 107,854 | +0.01(+0.12%) |
Sep 05, 2019 | 11.77 | 11.87 | 11.75 | 11.84 | 133,208 | +0.17(+1.45%) |
Sep 04, 2019 | 11.67 | 11.69 | 11.61 | 11.67 | 120,895 | +0.08(+0.67%) |
Sep 03, 2019 | 11.58 | 11.63 | 11.56 | 11.60 | 166,673 | +0.01(+0.12%) |
Aug 30, 2019 | 11.65 | 11.71 | 11.55 | 11.58 | 149,348 | +0.00(+0.00%) |
Aug 29, 2019 | 11.57 | 11.59 | 11.49 | 11.58 | 202,552 | +0.11(+0.98%) |
Aug 28, 2019 | 11.46 | 11.54 | 11.41 | 11.47 | 173,519 | +0.01(+0.12%) |
Aug 27, 2019 | 11.58 | 11.58 | 11.43 | 11.46 | 181,061 | -0.08(-0.67%) |
Aug 26, 2019 | 11.50 | 11.63 | 11.48 | 11.53 | 285,749 | +0.10(+0.86%) |
Aug 23, 2019 | 11.67 | 11.74 | 11.43 | 11.44 | 333,369 | -0.25(-2.17%) |
Aug 22, 2019 | 11.84 | 11.92 | 11.69 | 11.69 | 372,324 | -0.18(-1.55%) |
Aug 21, 2019 | 11.94 | 11.96 | 11.87 | 11.87 | 231,531 | +0.06(+0.47%) |
Aug 20, 2019 | 11.79 | 11.87 | 11.79 | 11.82 | 204,626 | +0.03(+0.24%) |
Aug 19, 2019 | 11.77 | 11.82 | 11.73 | 11.79 | 132,797 | +0.13(+1.14%) |
Aug 16, 2019 | 11.63 | 11.75 | 11.61 | 11.66 | 144,505 | +0.09(+0.79%) |
Aug 15, 2019 | 11.66 | 11.66 | 11.52 | 11.56 | 286,920 | -0.07(-0.60%) |
Aug 14, 2019 | 11.84 | 11.84 | 11.61 | 11.63 | 216,771 | -0.27(-2.29%) |
Aug 13, 2019 | 11.76 | 11.96 | 11.72 | 11.91 | 212,180 | +0.10(+0.83%) |
Aug 12, 2019 | 11.88 | 11.92 | 11.73 | 11.81 | 130,082 | -0.13(-1.05%) |
Aug 09, 2019 | 12.00 | 12.01 | 11.88 | 11.94 | 136,501 | -0.08(-0.64%) |
Aug 08, 2019 | 11.87 | 12.01 | 11.82 | 12.01 | 109,751 | +0.20(+1.66%) |
Aug 07, 2019 | 11.80 | 11.86 | 11.68 | 11.82 | 191,846 | -0.10(-0.82%) |
Aug 06, 2019 | 11.71 | 11.91 | 11.59 | 11.91 | 328,390 | +0.29(+2.47%) |
Aug 05, 2019 | 11.87 | 11.89 | 11.49 | 11.63 | 354,225 | -0.36(-3.03%) |
Aug 02, 2019 | 12.05 | 12.09 | 11.91 | 11.99 | 135,500 | -0.13(-1.04%) |