Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.12 | 12.41 | 12.08 | 12.15 | 137,319 | -0.08(-0.65%) |
Oct 30, 2019 | 12.37 | 12.46 | 12.16 | 12.23 | 135,473 | -0.21(-1.67%) |
Oct 29, 2019 | 12.17 | 12.48 | 12.17 | 12.43 | 112,023 | +0.20(+1.60%) |
Oct 28, 2019 | 11.99 | 12.35 | 11.99 | 12.24 | 100,636 | +0.24(+2.04%) |
Oct 25, 2019 | 11.80 | 12.02 | 11.80 | 11.99 | 85,930 | +0.17(+1.45%) |
Oct 24, 2019 | 12.13 | 12.15 | 11.82 | 11.82 | 120,640 | -0.21(-1.73%) |
Oct 23, 2019 | 11.99 | 12.08 | 11.96 | 12.03 | 59,833 | +0.01(+0.05%) |
Oct 22, 2019 | 12.00 | 12.03 | 11.86 | 12.02 | 79,440 | -0.01(-0.05%) |
Oct 21, 2019 | 12.07 | 12.20 | 12.00 | 12.03 | 123,040 | +0.11(+0.92%) |
Oct 18, 2019 | 11.89 | 12.02 | 11.86 | 11.92 | 96,569 | -0.07(-0.61%) |
Oct 17, 2019 | 11.87 | 12.01 | 11.83 | 11.99 | 156,073 | +0.15(+1.24%) |
Oct 16, 2019 | 11.80 | 12.04 | 11.80 | 11.85 | 89,454 | +0.00(+0.00%) |
Oct 15, 2019 | 11.96 | 12.03 | 11.75 | 11.85 | 83,947 | -0.05(-0.41%) |
Oct 14, 2019 | 11.83 | 11.90 | 11.71 | 11.90 | 90,498 | +0.03(+0.26%) |
Oct 11, 2019 | 11.80 | 12.11 | 11.80 | 11.86 | 114,082 | +0.28(+2.37%) |
Oct 10, 2019 | 11.64 | 11.72 | 11.54 | 11.59 | 92,477 | +0.01(+0.05%) |
Oct 09, 2019 | 11.67 | 11.69 | 11.48 | 11.58 | 114,409 | +0.07(+0.58%) |
Oct 08, 2019 | 11.60 | 11.67 | 11.46 | 11.52 | 107,800 | -0.18(-1.52%) |
Oct 07, 2019 | 11.64 | 11.77 | 11.56 | 11.69 | 96,719 | +0.01(+0.05%) |
Oct 04, 2019 | 11.47 | 11.69 | 11.42 | 11.69 | 134,869 | +0.24(+2.08%) |
Oct 03, 2019 | 11.49 | 11.53 | 11.31 | 11.45 | 109,222 | -0.12(-1.00%) |
Oct 02, 2019 | 11.52 | 11.63 | 11.39 | 11.57 | 139,881 | -0.05(-0.47%) |
Oct 01, 2019 | 12.01 | 12.13 | 11.59 | 11.62 | 212,039 | -0.31(-2.56%) |
Sep 30, 2019 | 11.94 | 12.05 | 11.91 | 11.93 | 121,128 | -0.07(-0.56%) |
Sep 27, 2019 | 11.91 | 12.02 | 11.86 | 11.99 | 122,920 | +0.14(+1.19%) |
Sep 26, 2019 | 11.95 | 12.06 | 11.75 | 11.85 | 115,982 | -0.12(-0.97%) |
Sep 25, 2019 | 11.51 | 12.02 | 11.50 | 11.97 | 166,594 | +0.48(+4.15%) |
Sep 24, 2019 | 11.57 | 11.70 | 11.41 | 11.49 | 366,121 | -0.12(-1.05%) |
Sep 23, 2019 | 11.38 | 11.71 | 11.38 | 11.61 | 201,932 | +0.20(+1.77%) |
Sep 20, 2019 | 11.73 | 11.79 | 11.37 | 11.41 | 896,782 | -0.32(-2.76%) |
Sep 19, 2019 | 11.86 | 12.00 | 11.72 | 11.74 | 164,442 | -0.12(-0.98%) |
Sep 18, 2019 | 12.05 | 12.08 | 11.73 | 11.85 | 364,112 | -0.23(-1.92%) |
Sep 17, 2019 | 12.05 | 12.15 | 11.87 | 12.08 | 96,770 | +0.01(+0.10%) |
Sep 16, 2019 | 11.99 | 12.14 | 11.93 | 12.07 | 155,857 | +0.02(+0.15%) |
Sep 13, 2019 | 12.00 | 12.13 | 11.84 | 12.05 | 118,992 | +0.18(+1.54%) |
Sep 12, 2019 | 11.78 | 11.93 | 11.49 | 11.87 | 149,051 | +0.10(+0.88%) |
Sep 11, 2019 | 11.35 | 11.77 | 11.23 | 11.77 | 151,835 | +0.52(+4.64%) |
Sep 10, 2019 | 10.98 | 11.35 | 10.92 | 11.24 | 151,607 | +0.32(+2.89%) |
Sep 09, 2019 | 10.88 | 11.00 | 10.79 | 10.93 | 123,887 | +0.11(+1.01%) |
Sep 06, 2019 | 11.00 | 11.00 | 10.78 | 10.82 | 77,901 | +0.06(+0.56%) |
Sep 05, 2019 | 10.59 | 10.92 | 10.51 | 10.76 | 104,726 | +0.32(+3.08%) |
Sep 04, 2019 | 10.42 | 10.53 | 10.36 | 10.44 | 67,635 | +0.13(+1.24%) |
Sep 03, 2019 | 10.43 | 10.43 | 10.14 | 10.31 | 316,254 | -0.19(-1.79%) |
Aug 30, 2019 | 10.60 | 10.70 | 10.42 | 10.50 | 80,207 | -0.07(-0.63%) |
Aug 29, 2019 | 10.62 | 10.70 | 10.54 | 10.56 | 60,629 | +0.12(+1.16%) |
Aug 28, 2019 | 10.29 | 10.57 | 10.23 | 10.44 | 68,223 | +0.14(+1.36%) |
Aug 27, 2019 | 10.55 | 10.55 | 10.26 | 10.30 | 90,848 | -0.13(-1.22%) |
Aug 26, 2019 | 10.44 | 10.55 | 10.32 | 10.43 | 76,911 | +0.07(+0.70%) |
Aug 23, 2019 | 10.63 | 10.63 | 10.31 | 10.36 | 135,874 | -0.36(-3.34%) |
Aug 22, 2019 | 11.06 | 11.12 | 10.71 | 10.72 | 95,983 | -0.30(-2.70%) |
Aug 21, 2019 | 11.11 | 11.15 | 10.95 | 11.01 | 125,068 | +0.05(+0.44%) |
Aug 20, 2019 | 11.08 | 11.12 | 10.87 | 10.97 | 132,669 | -0.18(-1.58%) |
Aug 19, 2019 | 11.06 | 11.20 | 11.06 | 11.14 | 113,422 | +0.21(+1.94%) |
Aug 16, 2019 | 10.67 | 10.95 | 10.60 | 10.93 | 105,405 | +0.32(+2.97%) |
Aug 15, 2019 | 10.72 | 10.72 | 10.56 | 10.61 | 114,854 | -0.06(-0.57%) |
Aug 14, 2019 | 10.78 | 10.96 | 10.64 | 10.67 | 208,557 | -0.37(-3.35%) |
Aug 13, 2019 | 10.94 | 11.30 | 10.86 | 11.04 | 171,025 | +0.12(+1.06%) |
Aug 12, 2019 | 10.31 | 11.01 | 10.31 | 10.93 | 146,922 | +0.56(+5.45%) |
Aug 09, 2019 | 9.041 | 10.45 | 9.041 | 10.36 | 225,633 | +0.38(+3.83%) |
Aug 08, 2019 | 9.709 | 10.04 | 9.688 | 9.982 | 241,095 | +0.35(+3.59%) |
Aug 07, 2019 | 9.478 | 9.666 | 9.451 | 9.636 | 84,983 | +0.06(+0.63%) |
Aug 06, 2019 | 9.654 | 9.683 | 9.460 | 9.575 | 294,321 | -0.05(-0.57%) |
Aug 05, 2019 | 9.684 | 9.684 | 9.429 | 9.630 | 196,984 | -0.10(-1.06%) |
Aug 02, 2019 | 9.812 | 9.867 | 9.569 | 9.733 | 119,239 | -0.17(-1.72%) |