Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.16 | 12.48 | 12.06 | 12.47 | 242,684 | +0.18(+1.46%) |
Oct 30, 2019 | 12.33 | 12.40 | 12.15 | 12.29 | 78,088 | -0.06(-0.49%) |
Oct 29, 2019 | 12.33 | 12.40 | 12.20 | 12.35 | 108,515 | +0.01(+0.08%) |
Oct 28, 2019 | 12.34 | 12.47 | 12.29 | 12.34 | 82,217 | -0.13(-1.04%) |
Oct 25, 2019 | 12.27 | 12.50 | 12.27 | 12.47 | 107,189 | +0.17(+1.38%) |
Oct 24, 2019 | 12.32 | 12.43 | 12.14 | 12.30 | 110,471 | -0.08(-0.65%) |
Oct 23, 2019 | 12.34 | 12.42 | 12.22 | 12.38 | 117,994 | -0.06(-0.48%) |
Oct 22, 2019 | 12.30 | 12.62 | 12.27 | 12.44 | 204,193 | +0.14(+1.14%) |
Oct 21, 2019 | 12.04 | 12.48 | 12.04 | 12.30 | 258,375 | +0.27(+2.24%) |
Oct 18, 2019 | 11.93 | 12.21 | 11.85 | 12.03 | 273,126 | +0.10(+0.84%) |
Oct 17, 2019 | 11.63 | 11.93 | 11.63 | 11.93 | 246,935 | +0.29(+2.49%) |
Oct 16, 2019 | 11.49 | 11.69 | 11.49 | 11.64 | 154,169 | +0.13(+1.13%) |
Oct 15, 2019 | 11.64 | 11.64 | 11.34 | 11.51 | 61,760 | -0.17(-1.46%) |
Oct 11, 2019 | 11.68 | 11.68 | 11.68 | 0 | +0.24(+2.10%) | |
Oct 10, 2019 | 11.23 | 11.54 | 11.22 | 11.44 | 69,608 | +0.15(+1.33%) |
Oct 09, 2019 | 11.34 | 11.34 | 11.10 | 11.29 | 67,722 | -0.01(-0.09%) |
Oct 08, 2019 | 11.17 | 11.45 | 11.13 | 11.30 | 69,430 | +0.05(+0.44%) |
Oct 07, 2019 | 11.50 | 11.50 | 11.22 | 11.25 | 73,483 | -0.21(-1.83%) |
Oct 04, 2019 | 11.09 | 11.52 | 11.06 | 11.46 | 107,530 | +0.33(+2.96%) |
Oct 03, 2019 | 11.10 | 11.17 | 10.69 | 11.13 | 158,203 | -0.01(-0.09%) |
Oct 02, 2019 | 11.33 | 11.36 | 11.05 | 11.14 | 66,626 | -0.24(-2.11%) |
Oct 01, 2019 | 11.53 | 11.74 | 11.36 | 11.38 | 74,288 | -0.20(-1.73%) |
Sep 30, 2019 | 11.51 | 11.70 | 11.45 | 11.58 | 66,859 | +0.01(+0.09%) |
Sep 27, 2019 | 11.50 | 11.82 | 11.50 | 11.57 | 72,269 | +0.02(+0.17%) |
Sep 26, 2019 | 11.87 | 11.87 | 11.49 | 11.55 | 82,177 | -0.27(-2.28%) |
Sep 25, 2019 | 11.82 | 11.84 | 11.58 | 11.82 | 76,694 | +0.00(+0.00%) |
Sep 24, 2019 | 11.86 | 11.88 | 11.75 | 11.82 | 81,260 | -0.02(-0.17%) |
Sep 23, 2019 | 11.73 | 12.03 | 11.73 | 11.84 | 106,031 | +0.02(+0.17%) |
Sep 20, 2019 | 11.80 | 11.90 | 11.73 | 11.82 | 121,043 | -0.06(-0.51%) |
Sep 19, 2019 | 11.75 | 12.00 | 11.75 | 11.88 | 116,725 | +0.01(+0.08%) |
Sep 18, 2019 | 12.00 | 12.04 | 11.80 | 11.87 | 144,255 | -0.16(-1.33%) |
Sep 17, 2019 | 12.16 | 12.20 | 11.99 | 12.03 | 158,773 | -0.17(-1.39%) |
Sep 16, 2019 | 12.17 | 12.27 | 11.91 | 12.20 | 293,700 | +0.07(+0.58%) |
Sep 13, 2019 | 11.70 | 12.34 | 11.58 | 12.13 | 277,520 | +0.48(+4.12%) |
Sep 12, 2019 | 11.26 | 11.69 | 11.24 | 11.65 | 196,901 | +0.33(+2.92%) |
Sep 11, 2019 | 11.37 | 11.41 | 11.21 | 11.32 | 84,153 | -0.05(-0.44%) |
Sep 10, 2019 | 11.25 | 11.46 | 11.25 | 11.37 | 54,454 | +0.06(+0.53%) |
Sep 09, 2019 | 11.37 | 11.43 | 11.24 | 11.31 | 102,756 | -0.01(-0.09%) |
Sep 06, 2019 | 11.55 | 11.64 | 11.25 | 11.32 | 119,647 | -0.24(-2.08%) |
Sep 05, 2019 | 11.47 | 11.67 | 11.41 | 11.56 | 76,564 | +0.13(+1.14%) |
Sep 04, 2019 | 11.50 | 11.54 | 11.33 | 11.43 | 151,409 | +0.06(+0.53%) |
Sep 03, 2019 | 11.26 | 11.43 | 11.25 | 11.37 | 96,263 | +0.09(+0.80%) |
Aug 30, 2019 | 11.28 | 11.28 | 11.28 | 0 | -0.04(-0.35%) | |
Aug 29, 2019 | 11.35 | 11.38 | 11.18 | 11.32 | 76,073 | +0.08(+0.71%) |
Aug 28, 2019 | 11.04 | 11.32 | 11.04 | 11.24 | 102,175 | +0.08(+0.72%) |
Aug 27, 2019 | 10.88 | 11.20 | 10.86 | 11.16 | 258,652 | +0.19(+1.73%) |
Aug 26, 2019 | 11.33 | 11.39 | 10.92 | 10.97 | 216,872 | -0.48(-4.19%) |
Aug 23, 2019 | 11.63 | 11.80 | 11.44 | 11.45 | 90,317 | -0.24(-2.05%) |
Aug 22, 2019 | 11.77 | 11.90 | 11.60 | 11.69 | 114,098 | -0.10(-0.85%) |
Aug 21, 2019 | 11.85 | 11.94 | 11.79 | 11.79 | 105,859 | +0.02(+0.17%) |
Aug 20, 2019 | 11.90 | 11.96 | 11.73 | 11.77 | 145,836 | -0.26(-2.16%) |
Aug 19, 2019 | 11.73 | 12.04 | 11.73 | 12.03 | 181,249 | +0.15(+1.26%) |
Aug 16, 2019 | 11.61 | 11.90 | 11.61 | 11.88 | 104,420 | +0.33(+2.86%) |
Aug 15, 2019 | 12.06 | 12.18 | 11.52 | 11.55 | 188,281 | -0.53(-4.39%) |
Aug 14, 2019 | 12.10 | 12.26 | 11.61 | 12.08 | 520,814 | -0.05(-0.41%) |
Aug 13, 2019 | 12.22 | 12.49 | 12.10 | 12.13 | 190,104 | -0.09(-0.74%) |
Aug 12, 2019 | 12.08 | 12.86 | 12.01 | 12.22 | 431,610 | +0.34(+2.86%) |
Aug 09, 2019 | 11.93 | 12.73 | 11.81 | 11.88 | 363,853 | -0.13(-1.08%) |
Aug 08, 2019 | 11.83 | 12.02 | 11.81 | 12.01 | 72,761 | +0.13(+1.09%) |
Aug 07, 2019 | 11.53 | 11.90 | 11.53 | 11.88 | 99,063 | +0.21(+1.80%) |
Aug 06, 2019 | 11.98 | 11.98 | 11.61 | 11.67 | 146,422 | -0.32(-2.67%) |
Aug 02, 2019 | 11.99 | 11.99 | 11.99 | 0 | -0.05(-0.42%) |