Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.07 | 12.18 | 12.07 | 12.17 | 45,204 | +0.10(+0.85%) |
Oct 30, 2019 | 12.02 | 12.13 | 12.00 | 12.07 | 46,558 | +0.05(+0.46%) |
Oct 29, 2019 | 12.05 | 12.08 | 11.96 | 12.02 | 30,138 | -0.03(-0.26%) |
Oct 28, 2019 | 12.11 | 12.16 | 12.01 | 12.05 | 55,523 | -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 | 12.24 | 12.42 | 12.14 | 12.41 | 31,432 | +0.11(+0.93%) |
Oct 22, 2019 | 12.17 | 12.40 | 12.11 | 12.30 | 75,520 | +0.09(+0.73%) |
Oct 21, 2019 | 12.35 | 12.39 | 12.15 | 12.21 | 57,946 | -0.21(-1.71%) |
Oct 18, 2019 | 12.33 | 12.51 | 12.27 | 12.42 | 34,481 | +0.05(+0.44%) |
Oct 17, 2019 | 12.30 | 12.39 | 12.06 | 12.36 | 48,038 | +0.03(+0.25%) |
Oct 16, 2019 | 12.21 | 12.38 | 12.17 | 12.33 | 38,562 | +0.11(+0.90%) |
Oct 15, 2019 | 12.13 | 12.38 | 12.06 | 12.22 | 62,129 | +0.19(+1.57%) |
Oct 14, 2019 | 12.30 | 12.35 | 11.97 | 12.03 | 27,212 | -0.17(-1.42%) |
Oct 11, 2019 | 12.15 | 12.28 | 12.08 | 12.21 | 35,880 | +0.06(+0.47%) |
Oct 10, 2019 | 12.03 | 12.22 | 11.95 | 12.15 | 64,722 | +0.12(+0.98%) |
Oct 09, 2019 | 12.05 | 12.06 | 12.03 | 12.03 | 36,242 | -0.02(-0.13%) |
Oct 08, 2019 | 12.07 | 12.08 | 12.02 | 12.05 | 9,839 | +0.02(+0.13%) |
Oct 07, 2019 | 11.99 | 12.09 | 11.98 | 12.03 | 23,770 | +0.04(+0.33%) |
Oct 04, 2019 | 12.12 | 12.12 | 11.98 | 11.99 | 55,663 | -0.13(-1.03%) |
Oct 03, 2019 | 12.31 | 12.34 | 12.05 | 12.12 | 60,341 | -0.20(-1.65%) |
Oct 02, 2019 | 12.28 | 12.32 | 12.19 | 12.32 | 51,384 | +0.04(+0.32%) |
Oct 01, 2019 | 12.12 | 12.38 | 12.05 | 12.28 | 43,072 | +0.16(+1.29%) |
Sep 30, 2019 | 11.91 | 12.13 | 11.91 | 12.13 | 51,933 | +0.22(+1.84%) |
Sep 27, 2019 | 11.88 | 11.95 | 11.88 | 11.91 | 62,430 | +0.04(+0.33%) |
Sep 26, 2019 | 11.84 | 11.94 | 11.84 | 11.87 | 24,886 | +0.04(+0.33%) |
Sep 25, 2019 | 11.84 | 11.87 | 11.80 | 11.83 | 25,252 | +0.01(+0.07%) |
Sep 24, 2019 | 12.20 | 12.20 | 11.77 | 11.82 | 103,656 | -0.28(-2.33%) |
Sep 23, 2019 | 12.27 | 12.35 | 11.95 | 12.10 | 66,902 | -0.16(-1.34%) |
Sep 20, 2019 | 12.10 | 12.27 | 12.04 | 12.27 | 30,385 | +0.19(+1.56%) |
Sep 19, 2019 | 11.85 | 12.10 | 11.76 | 12.08 | 82,452 | +0.29(+2.46%) |
Sep 18, 2019 | 11.73 | 11.84 | 11.70 | 11.79 | 74,101 | +0.06(+0.53%) |
Sep 17, 2019 | 11.74 | 11.78 | 11.66 | 11.73 | 49,266 | -0.13(-1.06%) |
Sep 16, 2019 | 11.67 | 11.97 | 11.59 | 11.85 | 52,155 | +0.24(+2.02%) |
Sep 13, 2019 | 11.78 | 11.78 | 11.60 | 11.62 | 59,876 | -0.17(-1.45%) |
Sep 12, 2019 | 11.86 | 11.89 | 11.76 | 11.79 | 43,216 | -0.16(-1.31%) |
Sep 11, 2019 | 11.99 | 11.99 | 11.81 | 11.94 | 50,259 | -0.03(-0.26%) |
Sep 10, 2019 | 12.04 | 12.31 | 11.89 | 11.97 | 51,644 | -0.05(-0.39%) |
Sep 09, 2019 | 12.22 | 12.22 | 12.01 | 12.02 | 36,210 | -0.17(-1.41%) |
Sep 06, 2019 | 12.43 | 12.43 | 12.18 | 12.19 | 64,569 | -0.20(-1.64%) |
Sep 05, 2019 | 12.28 | 12.40 | 12.14 | 12.40 | 61,432 | +0.11(+0.89%) |
Sep 04, 2019 | 12.15 | 12.33 | 12.09 | 12.29 | 40,245 | +0.09(+0.77%) |
Sep 03, 2019 | 12.03 | 12.19 | 12.02 | 12.19 | 41,594 | +0.19(+1.56%) |
Aug 30, 2019 | 12.03 | 12.08 | 11.98 | 12.00 | 42,918 | -0.08(-0.65%) |
Aug 29, 2019 | 12.01 | 12.18 | 12.00 | 12.08 | 65,216 | +0.07(+0.59%) |
Aug 28, 2019 | 11.94 | 12.01 | 11.87 | 12.01 | 53,831 | +0.12(+1.05%) |
Aug 27, 2019 | 11.87 | 11.94 | 11.87 | 11.89 | 38,894 | +0.02(+0.13%) |
Aug 26, 2019 | 11.86 | 11.87 | 11.83 | 11.87 | 23,749 | +0.01(+0.07%) |
Aug 23, 2019 | 11.79 | 11.86 | 11.79 | 11.86 | 39,459 | +0.09(+0.73%) |
Aug 22, 2019 | 11.79 | 11.82 | 11.76 | 11.78 | 40,571 | -0.02(-0.13%) |
Aug 21, 2019 | 11.86 | 11.90 | 11.79 | 11.79 | 59,598 | -0.05(-0.40%) |
Aug 20, 2019 | 11.83 | 11.89 | 11.82 | 11.84 | 50,605 | +0.02(+0.20%) |
Aug 19, 2019 | 11.72 | 11.93 | 11.72 | 11.82 | 52,765 | +0.08(+0.67%) |
Aug 16, 2019 | 11.72 | 11.79 | 11.72 | 11.74 | 41,252 | -0.04(-0.33%) |
Aug 15, 2019 | 11.77 | 11.81 | 11.76 | 11.78 | 59,334 | +0.00(+0.00%) |
Aug 14, 2019 | 11.79 | 11.85 | 11.76 | 11.78 | 49,275 | -0.02(-0.18%) |
Aug 13, 2019 | 11.84 | 11.84 | 11.78 | 11.80 | 28,443 | -0.02(-0.20%) |
Aug 12, 2019 | 11.79 | 11.82 | 11.77 | 11.82 | 30,805 | +0.04(+0.33%) |
Aug 09, 2019 | 11.82 | 11.84 | 11.77 | 11.78 | 29,954 | -0.04(-0.33%) |
Aug 08, 2019 | 11.83 | 11.85 | 11.78 | 11.82 | 70,464 | -0.02(-0.13%) |
Aug 07, 2019 | 12.07 | 12.07 | 11.84 | 11.84 | 101,377 | -0.19(-1.62%) |
Aug 06, 2019 | 12.05 | 12.05 | 11.99 | 12.03 | 38,575 | +0.02(+0.19%) |
Aug 05, 2019 | 12.01 | 12.03 | 11.97 | 12.01 | 49,559 | +0.03(+0.26%) |
Aug 02, 2019 | 11.96 | 12.01 | 11.96 | 11.98 | 41,910 | +0.05(+0.39%) |