Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.94 | 13.10 | 12.86 | 12.94 | 40,965 | +0.09(+0.72%) |
Oct 30, 2019 | 12.89 | 12.92 | 12.85 | 12.85 | 4,540 | +0.04(+0.30%) |
Oct 29, 2019 | 12.98 | 13.06 | 12.81 | 12.81 | 20,260 | -0.18(-1.36%) |
Oct 28, 2019 | 12.99 | 13.00 | 12.87 | 12.99 | 8,872 | -0.02(-0.18%) |
Oct 25, 2019 | 12.99 | 13.06 | 12.89 | 13.01 | 22,847 | +0.07(+0.54%) |
Oct 24, 2019 | 12.94 | 13.01 | 12.90 | 12.94 | 4,886 | +0.02(+0.12%) |
Oct 23, 2019 | 13.03 | 13.04 | 12.90 | 12.93 | 10,922 | -0.10(-0.77%) |
Oct 22, 2019 | 13.10 | 13.10 | 13.03 | 13.03 | 1,549 | -0.05(-0.41%) |
Oct 21, 2019 | 13.13 | 13.15 | 13.06 | 13.08 | 5,228 | -0.02(-0.18%) |
Oct 18, 2019 | 13.10 | 13.17 | 13.06 | 13.10 | 61,921 | +0.05(+0.35%) |
Oct 17, 2019 | 13.27 | 13.27 | 13.06 | 13.06 | 17,001 | -0.19(-1.45%) |
Oct 16, 2019 | 13.06 | 13.25 | 12.86 | 13.25 | 51,020 | +0.19(+1.48%) |
Oct 15, 2019 | 12.63 | 13.06 | 12.60 | 13.06 | 46,112 | +0.45(+3.61%) |
Oct 14, 2019 | 12.33 | 12.66 | 12.29 | 12.60 | 53,336 | +0.29(+2.38%) |
Oct 11, 2019 | 12.30 | 12.36 | 12.21 | 12.31 | 52,834 | +0.03(+0.25%) |
Oct 10, 2019 | 12.02 | 12.32 | 11.79 | 12.28 | 56,710 | +0.27(+2.24%) |
Oct 09, 2019 | 12.10 | 12.10 | 11.92 | 12.01 | 16,059 | -0.05(-0.45%) |
Oct 08, 2019 | 12.06 | 12.13 | 12.03 | 12.06 | 19,721 | -0.02(-0.19%) |
Oct 07, 2019 | 12.06 | 12.13 | 12.04 | 12.09 | 61,516 | +0.10(+0.84%) |
Oct 04, 2019 | 11.51 | 12.03 | 11.44 | 11.99 | 17,395 | -0.06(-0.51%) |
Oct 03, 2019 | 12.13 | 12.13 | 12.02 | 12.05 | 10,435 | -0.05(-0.45%) |
Oct 02, 2019 | 12.16 | 12.17 | 12.06 | 12.10 | 16,826 | -0.01(-0.06%) |
Oct 01, 2019 | 12.14 | 12.21 | 12.11 | 12.11 | 21,633 | -0.09(-0.76%) |
Sep 30, 2019 | 11.98 | 12.20 | 11.90 | 12.20 | 10,543 | +0.25(+2.13%) |
Sep 27, 2019 | 11.98 | 12.01 | 11.90 | 11.95 | 10,904 | -0.02(-0.13%) |
Sep 26, 2019 | 11.79 | 12.06 | 11.79 | 11.96 | 10,723 | +0.18(+1.50%) |
Sep 25, 2019 | 11.71 | 11.86 | 11.71 | 11.79 | 65,258 | +0.06(+0.53%) |
Sep 24, 2019 | 11.71 | 11.77 | 11.69 | 11.72 | 40,807 | +0.02(+0.13%) |
Sep 23, 2019 | 11.73 | 11.85 | 11.59 | 11.71 | 53,550 | -0.04(-0.33%) |
Sep 20, 2019 | 11.73 | 11.81 | 11.72 | 11.75 | 96,971 | +0.03(+0.26%) |
Sep 19, 2019 | 11.66 | 11.77 | 11.66 | 11.72 | 48,747 | +0.11(+0.93%) |
Sep 18, 2019 | 11.58 | 11.83 | 11.58 | 11.61 | 45,416 | -0.05(-0.40%) |
Sep 17, 2019 | 11.55 | 11.69 | 11.55 | 11.66 | 41,337 | +0.22(+1.92%) |
Sep 16, 2019 | 11.52 | 11.52 | 11.37 | 11.44 | 133,159 | -0.00(-0.03%) |
Sep 13, 2019 | 11.63 | 11.63 | 11.41 | 11.44 | 72,176 | -0.16(-1.39%) |
Sep 12, 2019 | 11.56 | 11.62 | 11.37 | 11.60 | 10,866 | +0.13(+1.14%) |
Sep 11, 2019 | 11.76 | 11.76 | 11.36 | 11.47 | 92,588 | -0.20(-1.75%) |
Sep 10, 2019 | 11.77 | 11.86 | 11.67 | 11.67 | 11,300 | -0.03(-0.30%) |
Sep 09, 2019 | 11.79 | 11.82 | 11.59 | 11.71 | 14,456 | -0.05(-0.39%) |
Sep 06, 2019 | 11.76 | 11.79 | 11.67 | 11.76 | 26,092 | +0.02(+0.20%) |
Sep 05, 2019 | 11.79 | 11.79 | 11.67 | 11.73 | 2,258 | +0.02(+0.20%) |
Sep 04, 2019 | 11.70 | 11.71 | 11.59 | 11.71 | 3,662 | +0.02(+0.20%) |
Sep 03, 2019 | 11.69 | 11.79 | 11.63 | 11.69 | 12,908 | -0.05(-0.39%) |
Aug 30, 2019 | 11.75 | 11.79 | 11.68 | 11.73 | 18,433 | +0.05(+0.46%) |
Aug 29, 2019 | 11.78 | 11.78 | 11.63 | 11.68 | 17,092 | +0.05(+0.40%) |
Aug 28, 2019 | 11.52 | 11.73 | 11.48 | 11.63 | 26,920 | +0.12(+1.00%) |
Aug 27, 2019 | 11.74 | 11.74 | 11.39 | 11.52 | 2,440 | -0.19(-1.64%) |
Aug 26, 2019 | 11.76 | 11.81 | 11.61 | 11.71 | 8,252 | -0.08(-0.72%) |
Aug 23, 2019 | 11.59 | 11.79 | 11.59 | 11.79 | 8,178 | +0.17(+1.46%) |
Aug 22, 2019 | 11.71 | 11.71 | 11.59 | 11.62 | 4,760 | -0.05(-0.46%) |
Aug 21, 2019 | 11.71 | 11.78 | 11.65 | 11.68 | 4,094 | -0.03(-0.26%) |
Aug 20, 2019 | 11.59 | 11.71 | 11.52 | 11.71 | 10,312 | +0.04(+0.33%) |
Aug 19, 2019 | 11.51 | 11.71 | 11.51 | 11.67 | 8,697 | +0.17(+1.47%) |
Aug 16, 2019 | 11.46 | 11.72 | 11.46 | 11.50 | 20,250 | +0.02(+0.20%) |
Aug 15, 2019 | 11.21 | 11.49 | 11.09 | 11.48 | 35,775 | +0.50(+4.56%) |
Aug 14, 2019 | 11.02 | 11.22 | 10.94 | 10.98 | 23,552 | -0.18(-1.66%) |
Aug 13, 2019 | 11.17 | 11.29 | 11.13 | 11.16 | 15,665 | +0.01(+0.07%) |
Aug 12, 2019 | 11.15 | 11.22 | 11.02 | 11.15 | 3,403 | +0.06(+0.56%) |
Aug 09, 2019 | 11.15 | 11.21 | 10.98 | 11.09 | 20,640 | -0.23(-2.04%) |
Aug 08, 2019 | 11.17 | 11.36 | 11.06 | 11.32 | 15,071 | +0.31(+2.80%) |
Aug 07, 2019 | 10.93 | 11.17 | 10.93 | 11.02 | 12,099 | -0.05(-0.42%) |
Aug 06, 2019 | 11.09 | 11.17 | 10.73 | 11.06 | 25,337 | +0.08(+0.77%) |
Aug 05, 2019 | 11.28 | 11.32 | 10.98 | 10.98 | 44,496 | -0.49(-4.30%) |
Aug 02, 2019 | 11.36 | 11.47 | 11.32 | 11.47 | 2,077 | +0.08(+0.68%) |