Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.75 | 11.96 | 11.65 | 11.84 | 127,268 | +0.17(+1.46%) |
Oct 30, 2019 | 11.59 | 11.73 | 11.52 | 11.67 | 199,011 | +0.13(+1.13%) |
Oct 29, 2019 | 11.46 | 11.70 | 11.46 | 11.54 | 305,316 | +0.00(+0.00%) |
Oct 28, 2019 | 11.36 | 11.62 | 11.30 | 11.54 | 158,844 | +0.13(+1.14%) |
Oct 25, 2019 | 11.67 | 11.78 | 11.41 | 11.41 | 42,700 | -0.33(-2.81%) |
Oct 24, 2019 | 11.81 | 12.01 | 11.60 | 11.74 | 103,298 | -0.08(-0.68%) |
Oct 23, 2019 | 11.74 | 11.83 | 11.54 | 11.82 | 111,320 | +0.08(+0.68%) |
Oct 22, 2019 | 11.71 | 11.83 | 11.70 | 11.74 | 59,969 | -0.07(-0.59%) |
Oct 21, 2019 | 11.79 | 11.82 | 11.62 | 11.81 | 113,601 | +0.02(+0.17%) |
Oct 18, 2019 | 11.72 | 11.95 | 11.64 | 11.79 | 94,900 | +0.00(+0.00%) |
Oct 17, 2019 | 11.80 | 11.94 | 11.68 | 11.79 | 93,693 | +0.00(+0.00%) |
Oct 16, 2019 | 11.90 | 11.92 | 11.28 | 11.79 | 235,501 | +0.18(+1.55%) |
Oct 15, 2019 | 12.01 | 12.09 | 11.58 | 11.61 | 111,769 | -0.43(-3.57%) |
Oct 14, 2019 | 12.07 | 12.12 | 11.99 | 12.04 | 61,082 | -0.02(-0.17%) |
Oct 11, 2019 | 12.09 | 12.16 | 11.95 | 12.06 | 68,300 | -0.02(-0.17%) |
Oct 10, 2019 | 12.03 | 12.14 | 11.92 | 12.08 | 30,491 | +0.01(+0.08%) |
Oct 09, 2019 | 12.03 | 12.12 | 11.97 | 12.07 | 54,863 | +0.03(+0.25%) |
Oct 08, 2019 | 11.95 | 12.09 | 11.91 | 12.04 | 36,991 | +0.00(+0.00%) |
Oct 07, 2019 | 12.20 | 12.22 | 12.03 | 12.04 | 43,197 | -0.18(-1.47%) |
Oct 04, 2019 | 12.10 | 12.28 | 12.10 | 12.22 | 51,600 | +0.14(+1.16%) |
Oct 03, 2019 | 11.98 | 12.30 | 11.81 | 12.08 | 114,795 | +0.04(+0.33%) |
Oct 02, 2019 | 12.19 | 12.39 | 11.91 | 12.04 | 120,234 | -0.20(-1.63%) |
Oct 01, 2019 | 12.42 | 12.50 | 12.08 | 12.24 | 137,045 | -0.25(-2.00%) |
Sep 30, 2019 | 12.56 | 12.70 | 12.17 | 12.49 | 132,914 | -0.13(-1.03%) |
Sep 27, 2019 | 12.75 | 12.81 | 12.57 | 12.62 | 105,400 | -0.15(-1.17%) |
Sep 26, 2019 | 12.78 | 12.97 | 12.74 | 12.77 | 63,035 | -0.04(-0.31%) |
Sep 25, 2019 | 12.76 | 12.87 | 12.57 | 12.81 | 76,429 | +0.05(+0.39%) |
Sep 24, 2019 | 12.67 | 12.83 | 12.67 | 12.76 | 45,010 | +0.03(+0.24%) |
Sep 23, 2019 | 12.77 | 12.79 | 12.70 | 12.73 | 43,720 | +0.00(+0.00%) |
Sep 20, 2019 | 12.70 | 12.88 | 12.60 | 12.73 | 276,600 | -0.01(-0.08%) |
Sep 19, 2019 | 12.57 | 12.79 | 12.55 | 12.74 | 67,983 | +0.23(+1.84%) |
Sep 18, 2019 | 12.43 | 12.55 | 12.35 | 12.51 | 71,158 | +0.07(+0.56%) |
Sep 17, 2019 | 11.97 | 12.46 | 11.97 | 12.44 | 47,707 | +0.47(+3.93%) |
Sep 16, 2019 | 12.03 | 12.10 | 11.71 | 11.97 | 85,988 | -0.02(-0.17%) |
Sep 13, 2019 | 11.80 | 12.11 | 11.76 | 11.99 | 109,100 | +0.11(+0.93%) |
Sep 12, 2019 | 11.81 | 11.90 | 11.59 | 11.88 | 86,821 | +0.11(+0.93%) |
Sep 11, 2019 | 12.00 | 12.08 | 11.77 | 11.77 | 137,330 | -0.11(-0.93%) |
Sep 10, 2019 | 11.90 | 12.01 | 11.80 | 11.88 | 143,671 | +0.01(+0.08%) |
Sep 09, 2019 | 11.76 | 11.89 | 11.71 | 11.87 | 61,499 | +0.08(+0.68%) |
Sep 06, 2019 | 11.70 | 11.86 | 11.70 | 11.79 | 66,500 | +0.09(+0.77%) |
Sep 05, 2019 | 11.53 | 11.86 | 11.37 | 11.70 | 130,803 | +0.14(+1.21%) |
Sep 04, 2019 | 11.70 | 11.78 | 11.44 | 11.56 | 100,933 | -0.12(-1.03%) |
Sep 03, 2019 | 11.94 | 12.00 | 11.53 | 11.68 | 94,240 | +0.17(+1.48%) |
Aug 30, 2019 | 11.17 | 11.56 | 11.17 | 11.51 | 259,100 | +0.34(+3.04%) |
Aug 29, 2019 | 11.74 | 11.76 | 11.14 | 11.17 | 114,265 | -0.65(-5.50%) |
Aug 28, 2019 | 12.49 | 12.53 | 11.82 | 11.82 | 124,546 | -0.74(-5.89%) |
Aug 27, 2019 | 12.84 | 13.14 | 12.03 | 12.56 | 331,450 | -0.32(-2.48%) |
Aug 26, 2019 | 12.90 | 12.96 | 12.69 | 12.88 | 132,536 | -0.02(-0.16%) |
Aug 23, 2019 | 12.95 | 13.01 | 12.74 | 12.90 | 82,600 | -0.03(-0.23%) |
Aug 22, 2019 | 13.08 | 13.15 | 12.80 | 12.93 | 128,570 | -0.10(-0.77%) |
Aug 21, 2019 | 12.98 | 13.07 | 12.66 | 13.03 | 52,412 | +0.08(+0.62%) |
Aug 20, 2019 | 12.95 | 13.08 | 12.78 | 12.95 | 59,581 | -0.05(-0.38%) |
Aug 19, 2019 | 13.04 | 13.13 | 12.91 | 13.00 | 81,730 | +0.08(+0.62%) |
Aug 16, 2019 | 12.60 | 12.97 | 12.60 | 12.92 | 160,800 | +0.34(+2.70%) |
Aug 15, 2019 | 12.50 | 12.72 | 12.40 | 12.58 | 90,402 | +0.26(+2.11%) |
Aug 14, 2019 | 11.76 | 12.55 | 11.76 | 12.32 | 230,305 | -0.07(-0.56%) |
Aug 13, 2019 | 12.50 | 12.60 | 12.31 | 12.39 | 126,277 | +0.01(+0.08%) |
Aug 12, 2019 | 12.42 | 12.73 | 12.31 | 12.38 | 92,412 | -0.02(-0.16%) |
Aug 09, 2019 | 12.41 | 12.75 | 12.32 | 12.40 | 138,300 | -0.02(-0.16%) |
Aug 08, 2019 | 12.08 | 12.48 | 11.96 | 12.42 | 107,876 | +0.35(+2.90%) |
Aug 07, 2019 | 11.90 | 12.07 | 11.79 | 12.07 | 72,636 | +0.17(+1.43%) |
Aug 06, 2019 | 12.00 | 12.22 | 11.75 | 11.90 | 159,333 | -0.08(-0.67%) |
Aug 05, 2019 | 11.84 | 12.00 | 11.74 | 11.98 | 142,013 | +0.04(+0.34%) |
Aug 02, 2019 | 11.82 | 11.98 | 11.47 | 11.94 | 134,500 | +0.29(+2.49%) |