Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.93 | 12.26 | 11.93 | 12.26 | 3,923 | +0.14(+1.15%) |
Oct 30, 2019 | 12.03 | 12.12 | 11.84 | 12.12 | 9,584 | +0.27(+2.26%) |
Oct 29, 2019 | 11.65 | 12.01 | 11.65 | 11.86 | 6,825 | +0.34(+2.93%) |
Oct 28, 2019 | 11.32 | 11.52 | 11.15 | 11.52 | 6,993 | +0.29(+2.56%) |
Oct 25, 2019 | 11.53 | 11.77 | 11.19 | 11.23 | 12,901 | -0.44(-3.74%) |
Oct 24, 2019 | 11.91 | 11.94 | 11.55 | 11.67 | 8,837 | -0.24(-2.00%) |
Oct 23, 2019 | 11.95 | 12.06 | 11.91 | 11.91 | 6,627 | -0.12(-0.99%) |
Oct 22, 2019 | 11.98 | 12.11 | 11.94 | 12.02 | 2,467 | +0.04(+0.37%) |
Oct 21, 2019 | 11.99 | 12.04 | 11.96 | 11.98 | 3,053 | -0.06(-0.54%) |
Oct 18, 2019 | 11.97 | 12.04 | 11.97 | 12.04 | 1,814 | +0.07(+0.55%) |
Oct 17, 2019 | 11.95 | 12.10 | 11.86 | 11.98 | 26,393 | -0.09(-0.71%) |
Oct 16, 2019 | 12.00 | 12.08 | 11.94 | 12.06 | 1,602 | +0.10(+0.83%) |
Oct 15, 2019 | 12.20 | 12.20 | 11.93 | 11.97 | 9,010 | -0.14(-1.19%) |
Oct 14, 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 1,258 | -0.10(-0.81%) |
Oct 11, 2019 | 12.10 | 12.21 | 12.10 | 12.21 | 5,140 | +0.10(+0.86%) |
Oct 10, 2019 | 11.91 | 12.18 | 11.91 | 12.10 | 27,573 | +0.19(+1.58%) |
Oct 09, 2019 | 11.92 | 12.13 | 11.91 | 11.92 | 4,498 | -0.23(-1.88%) |
Oct 08, 2019 | 11.96 | 12.15 | 11.92 | 12.14 | 19,562 | +0.00(+0.00%) |
Oct 07, 2019 | 11.58 | 12.15 | 11.58 | 12.14 | 15,579 | -0.09(-0.73%) |
Oct 04, 2019 | 12.11 | 12.27 | 12.05 | 12.23 | 3,023 | +0.18(+1.48%) |
Oct 03, 2019 | 12.30 | 12.30 | 12.00 | 12.05 | 10,169 | +0.09(+0.75%) |
Oct 02, 2019 | 12.08 | 12.10 | 11.97 | 11.97 | 8,498 | -0.09(-0.74%) |
Oct 01, 2019 | 12.05 | 12.05 | 12.05 | 253 | +0.00(+0.00%) | |
Sep 30, 2019 | 12.20 | 12.20 | 11.99 | 12.05 | 3,566 | +0.05(+0.41%) |
Sep 27, 2019 | 12.06 | 12.19 | 11.99 | 12.00 | 10,381 | -0.34(-2.73%) |
Sep 26, 2019 | 12.01 | 12.34 | 12.00 | 12.34 | 3,375 | +0.34(+2.81%) |
Sep 25, 2019 | 12.05 | 12.14 | 12.00 | 12.00 | 5,008 | -0.06(-0.49%) |
Sep 24, 2019 | 12.10 | 12.23 | 11.99 | 12.06 | 5,697 | -0.14(-1.14%) |
Sep 23, 2019 | 12.49 | 12.58 | 12.20 | 12.20 | 6,166 | -0.37(-2.92%) |
Sep 20, 2019 | 11.99 | 12.65 | 11.91 | 12.57 | 18,949 | +0.62(+5.19%) |
Sep 19, 2019 | 11.91 | 12.01 | 11.87 | 11.95 | 7,084 | +0.25(+2.16%) |
Sep 18, 2019 | 11.54 | 11.90 | 11.54 | 11.70 | 3,769 | -0.22(-1.83%) |
Sep 17, 2019 | 11.61 | 11.92 | 11.55 | 11.92 | 6,709 | +0.34(+2.91%) |
Sep 16, 2019 | 11.95 | 12.11 | 11.58 | 11.58 | 6,020 | -0.24(-2.02%) |
Sep 13, 2019 | 11.69 | 11.90 | 11.60 | 11.82 | 12,901 | +0.01(+0.04%) |
Sep 12, 2019 | 11.85 | 12.22 | 11.67 | 11.81 | 14,259 | -0.19(-1.61%) |
Sep 11, 2019 | 12.16 | 12.16 | 11.94 | 12.00 | 2,696 | -0.07(-0.57%) |
Sep 10, 2019 | 11.96 | 12.30 | 11.57 | 12.07 | 5,078 | +0.35(+2.96%) |
Sep 09, 2019 | 11.86 | 12.05 | 11.73 | 11.73 | 4,957 | -0.01(-0.05%) |
Sep 06, 2019 | 11.65 | 11.86 | 11.65 | 11.73 | 4,535 | -0.12(-1.04%) |
Sep 05, 2019 | 11.86 | 11.90 | 11.86 | 11.86 | 9,116 | +0.01(+0.08%) |
Sep 04, 2019 | 11.65 | 11.92 | 11.65 | 11.85 | 4,656 | +0.09(+0.77%) |
Sep 03, 2019 | 11.51 | 11.88 | 11.51 | 11.76 | 14,001 | +0.02(+0.17%) |
Aug 30, 2019 | 11.62 | 11.76 | 11.62 | 11.74 | 3,930 | +0.14(+1.20%) |
Aug 29, 2019 | 11.56 | 11.72 | 11.54 | 11.60 | 9,752 | -0.08(-0.72%) |
Aug 28, 2019 | 11.69 | 11.92 | 11.55 | 11.68 | 8,762 | -0.12(-1.05%) |
Aug 27, 2019 | 11.65 | 11.98 | 11.55 | 11.81 | 2,981 | +0.10(+0.85%) |
Aug 26, 2019 | 11.52 | 11.78 | 11.52 | 11.71 | 4,685 | +0.12(+1.05%) |
Aug 23, 2019 | 11.51 | 11.70 | 11.51 | 11.59 | 4,938 | +0.05(+0.41%) |
Aug 22, 2019 | 11.64 | 11.64 | 11.54 | 11.54 | 2,214 | -0.21(-1.77%) |
Aug 21, 2019 | 11.59 | 11.75 | 11.59 | 11.75 | 7,595 | -0.01(-0.08%) |
Aug 20, 2019 | 11.55 | 11.77 | 11.52 | 11.76 | 7,238 | -0.12(-1.00%) |
Aug 19, 2019 | 11.74 | 12.04 | 11.74 | 11.88 | 9,016 | +0.06(+0.50%) |
Aug 16, 2019 | 11.91 | 11.91 | 11.81 | 11.82 | 2,132 | -0.14(-1.15%) |
Aug 15, 2019 | 11.42 | 11.95 | 11.33 | 11.95 | 10,885 | +0.43(+3.76%) |
Aug 14, 2019 | 11.43 | 11.55 | 11.43 | 11.52 | 6,815 | -0.03(-0.26%) |
Aug 13, 2019 | 11.57 | 11.84 | 11.47 | 11.55 | 9,214 | +0.04(+0.34%) |
Aug 12, 2019 | 11.40 | 11.62 | 11.37 | 11.51 | 14,264 | -0.19(-1.60%) |
Aug 09, 2019 | 11.82 | 11.82 | 11.49 | 11.70 | 8,327 | -0.12(-1.00%) |
Aug 08, 2019 | 11.30 | 12.06 | 10.49 | 11.82 | 70,124 | +0.00(+0.00%) |
Aug 07, 2019 | 12.28 | 12.32 | 11.56 | 11.82 | 47,821 | -0.62(-4.99%) |
Aug 06, 2019 | 12.54 | 12.60 | 12.25 | 12.44 | 25,188 | -0.17(-1.33%) |
Aug 05, 2019 | 12.52 | 12.75 | 12.21 | 12.60 | 27,230 | +0.09(+0.71%) |
Aug 02, 2019 | 12.48 | 12.57 | 12.21 | 12.52 | 24,474 | +0.17(+1.36%) |