Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2019 | 12.12 | 12.12 | 12.12 | 0 | +0.02(+0.17%) | |
Oct 17, 2019 | 12.11 | 12.12 | 12.10 | 12.10 | 67,807 | +0.00(+0.00%) |
Oct 16, 2019 | 12.11 | 12.11 | 12.10 | 12.10 | 38,495 | -0.01(-0.08%) |
Oct 15, 2019 | 12.11 | 12.11 | 12.10 | 12.11 | 38,593 | +0.01(+0.08%) |
Oct 14, 2019 | 12.11 | 12.11 | 12.10 | 12.10 | 248,616 | +0.00(+0.00%) |
Oct 11, 2019 | 12.10 | 12.11 | 12.09 | 12.10 | 61,300 | +0.00(+0.00%) |
Oct 10, 2019 | 12.10 | 12.11 | 12.10 | 12.10 | 90,652 | -0.01(-0.08%) |
Oct 09, 2019 | 12.10 | 12.11 | 12.10 | 12.11 | 12,868 | +0.01(+0.08%) |
Oct 08, 2019 | 12.10 | 12.11 | 12.09 | 12.10 | 23,897 | +0.01(+0.08%) |
Oct 07, 2019 | 12.08 | 12.10 | 12.08 | 12.09 | 236,473 | +0.00(+0.00%) |
Oct 04, 2019 | 12.10 | 12.10 | 12.08 | 12.09 | 94,700 | +0.00(+0.00%) |
Oct 03, 2019 | 12.10 | 12.10 | 12.09 | 12.09 | 27,371 | +0.00(+0.00%) |
Oct 02, 2019 | 12.11 | 12.11 | 12.09 | 12.09 | 64,808 | +0.00(+0.00%) |
Oct 01, 2019 | 12.10 | 12.10 | 12.09 | 12.09 | 15,487 | +0.03(+0.25%) |
Sep 30, 2019 | 12.08 | 12.08 | 12.05 | 12.06 | 8,984 | -0.02(-0.17%) |
Sep 27, 2019 | 12.08 | 12.09 | 12.07 | 12.08 | 28,500 | +0.01(+0.08%) |
Sep 26, 2019 | 12.07 | 12.08 | 12.07 | 12.07 | 15,111 | -0.01(-0.08%) |
Sep 25, 2019 | 12.04 | 12.08 | 12.04 | 12.08 | 8,277 | -0.01(-0.08%) |
Sep 24, 2019 | 12.04 | 12.09 | 12.03 | 12.09 | 58,079 | +0.03(+0.21%) |
Sep 23, 2019 | 12.06 | 12.11 | 12.04 | 12.06 | 19,107 | +0.01(+0.12%) |
Sep 20, 2019 | 12.05 | 12.05 | 12.02 | 12.05 | 63,000 | +0.02(+0.17%) |
Sep 19, 2019 | 12.04 | 12.04 | 12.02 | 12.03 | 32,312 | +0.01(+0.08%) |
Sep 18, 2019 | 12.02 | 12.04 | 12.02 | 12.02 | 319,298 | +0.04(+0.33%) |
Sep 17, 2019 | 12.00 | 12.01 | 11.98 | 11.98 | 125,645 | -0.02(-0.17%) |
Sep 16, 2019 | 11.99 | 12.01 | 11.99 | 12.00 | 49,078 | +0.01(+0.08%) |
Sep 13, 2019 | 12.02 | 12.02 | 11.99 | 11.99 | 65,000 | +0.00(+0.00%) |
Sep 12, 2019 | 12.02 | 12.02 | 11.98 | 11.99 | 873,773 | -0.01(-0.08%) |
Sep 11, 2019 | 12.02 | 12.02 | 12.00 | 12.00 | 33,397 | -0.02(-0.12%) |
Sep 10, 2019 | 12.00 | 12.03 | 12.00 | 12.02 | 56,116 | +0.02(+0.13%) |
Sep 09, 2019 | 12.03 | 12.03 | 11.96 | 12.00 | 97,692 | -0.01(-0.08%) |
Sep 06, 2019 | 12.00 | 12.03 | 12.00 | 12.01 | 58,700 | -0.02(-0.17%) |
Sep 05, 2019 | 12.02 | 12.04 | 12.02 | 12.03 | 10,313 | +0.01(+0.08%) |
Sep 04, 2019 | 12.04 | 12.04 | 12.02 | 12.02 | 67,506 | -0.02(-0.17%) |
Sep 03, 2019 | 12.01 | 12.06 | 12.00 | 12.04 | 335,477 | +1.44(+13.58%) |
Aug 30, 2019 | 10.34 | 10.79 | 10.34 | 10.60 | 4,000 | -0.01(-0.09%) |
Aug 29, 2019 | 10.66 | 10.77 | 10.40 | 10.61 | 4,280 | -0.14(-1.30%) |
Aug 28, 2019 | 10.75 | 10.75 | 10.75 | 68 | +0.00(+0.00%) | |
Aug 27, 2019 | 10.51 | 10.75 | 10.51 | 10.75 | 6,057 | +0.00(+0.00%) |
Aug 26, 2019 | 10.76 | 10.85 | 10.50 | 10.75 | 1,018 | -0.10(-0.92%) |
Aug 23, 2019 | 10.75 | 10.85 | 10.75 | 10.85 | 4,700 | +0.00(+0.00%) |
Aug 22, 2019 | 10.85 | 10.85 | 10.68 | 10.85 | 2,094 | +0.15(+1.40%) |
Aug 21, 2019 | 10.50 | 10.80 | 10.50 | 10.70 | 1,946 | -0.10(-0.93%) |
Aug 20, 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 252 | +0.10(+0.93%) |
Aug 19, 2019 | 10.55 | 10.84 | 10.55 | 10.70 | 2,338 | -0.08(-0.74%) |
Aug 16, 2019 | 10.50 | 10.89 | 9.500 | 10.78 | 24,400 | -0.12(-1.10%) |
Aug 15, 2019 | 10.76 | 10.90 | 10.76 | 10.90 | 3,045 | +0.05(+0.46%) |
Aug 14, 2019 | 10.70 | 10.89 | 10.70 | 10.85 | 825 | -0.05(-0.46%) |
Aug 13, 2019 | 10.90 | 10.90 | 10.75 | 10.90 | 794 | +0.00(+0.00%) |
Aug 12, 2019 | 10.90 | 10.90 | 10.68 | 10.90 | 3,293 | +0.00(+0.00%) |
Aug 09, 2019 | 10.72 | 10.90 | 10.62 | 10.90 | 3,700 | +0.32(+3.02%) |
Aug 08, 2019 | 10.89 | 10.90 | 10.58 | 10.58 | 2,437 | -0.31(-2.85%) |
Aug 07, 2019 | 10.90 | 10.90 | 10.57 | 10.89 | 1,586 | +0.09(+0.83%) |
Aug 06, 2019 | 10.98 | 10.98 | 10.70 | 10.80 | 2,158 | +0.28(+2.66%) |
Aug 05, 2019 | 10.99 | 10.99 | 10.52 | 10.52 | 1,832 | -0.43(-3.93%) |
Aug 02, 2019 | 10.58 | 11.02 | 10.58 | 10.95 | 4,800 | +0.35(+3.30%) |
Aug 01, 2019 | 10.87 | 11.05 | 10.60 | 10.60 | 2,372 | -0.02(-0.19%) |
Jul 31, 2019 | 10.90 | 11.05 | 10.62 | 10.62 | 7,827 | -0.33(-3.01%) |
Jul 30, 2019 | 11.05 | 11.05 | 10.91 | 10.95 | 8,903 | +0.05(+0.46%) |
Jul 29, 2019 | 10.95 | 11.04 | 10.90 | 10.90 | 4,596 | -0.14(-1.27%) |
Jul 26, 2019 | 10.75 | 11.04 | 10.75 | 11.04 | 5,700 | +0.11(+1.03%) |
Jul 25, 2019 | 10.74 | 10.93 | 10.74 | 10.93 | 779 | -0.04(-0.37%) |
Jul 24, 2019 | 10.76 | 10.97 | 10.53 | 10.97 | 2,144 | +0.17(+1.55%) |
Jul 23, 2019 | 10.76 | 10.96 | 10.72 | 10.80 | 2,739 | -0.24(-2.17%) |
Jul 22, 2019 | 10.84 | 11.04 | 10.27 | 11.04 | 9,448 | +0.10(+0.94%) |
Jul 19, 2019 | 10.97 | 11.03 | 10.69 | 10.94 | 3,400 | +0.10(+0.90%) |
Jul 18, 2019 | 10.61 | 10.84 | 10.61 | 10.84 | 789 | -0.07(-0.64%) |
Jul 17, 2019 | 10.47 | 10.91 | 10.47 | 10.91 | 4,058 | +0.32(+3.02%) |
Jul 16, 2019 | 10.73 | 10.97 | 10.41 | 10.59 | 6,803 | -0.41(-3.70%) |
Jul 15, 2019 | 10.71 | 11.00 | 10.71 | 11.00 | 304 | +0.39(+3.65%) |
Jul 12, 2019 | 10.82 | 10.94 | 10.61 | 10.61 | 3,200 | -0.01(-0.09%) |
Jul 11, 2019 | 10.81 | 11.05 | 10.62 | 10.62 | 7,010 | -0.29(-2.66%) |
Jul 10, 2019 | 10.76 | 11.00 | 10.63 | 10.91 | 3,945 | +0.06(+0.55%) |
Jul 09, 2019 | 10.65 | 10.85 | 10.51 | 10.85 | 847 | -0.10(-0.89%) |
Jul 08, 2019 | 10.75 | 10.95 | 10.75 | 10.95 | 398 | -0.11(-1.02%) |
Jul 05, 2019 | 11.00 | 11.28 | 10.21 | 11.06 | 8,000 | +0.03(+0.27%) |
Jul 03, 2019 | 10.69 | 11.13 | 10.63 | 11.03 | 3,600 | +0.48(+4.55%) |
Jul 02, 2019 | 10.40 | 10.55 | 10.26 | 10.55 | 6,671 | -0.13(-1.22%) |
Jul 01, 2019 | 10.45 | 10.68 | 10.36 | 10.68 | 8,618 | +0.53(+5.22%) |
Jun 28, 2019 | 10.75 | 10.75 | 10.01 | 10.15 | 17,400 | -0.25(-2.40%) |
Jun 27, 2019 | 9.750 | 10.56 | 9.750 | 10.40 | 7,018 | +0.79(+8.22%) |
Jun 26, 2019 | 9.770 | 9.830 | 9.510 | 9.610 | 12,316 | +0.01(+0.10%) |
Jun 25, 2019 | 9.610 | 9.829 | 9.600 | 9.600 | 1,519 | -0.12(-1.23%) |
Jun 24, 2019 | 9.790 | 9.860 | 9.650 | 9.720 | 1,565 | +0.01(+0.10%) |
Jun 21, 2019 | 9.630 | 9.710 | 9.360 | 9.710 | 3,600 | +0.01(+0.10%) |
Jun 20, 2019 | 9.870 | 9.885 | 9.663 | 9.700 | 1,798 | +0.06(+0.59%) |
Jun 19, 2019 | 9.643 | 9.643 | 9.643 | 19 | +0.00(+0.00%) | |
Jun 18, 2019 | 9.600 | 9.960 | 9.480 | 9.643 | 101,685 | +0.19(+2.04%) |
Jun 17, 2019 | 9.450 | 9.450 | 9.450 | 236 | +0.00(+0.00%) | |
Jun 14, 2019 | 9.750 | 9.865 | 9.450 | 9.450 | 700 | -0.16(-1.66%) |
Jun 13, 2019 | 9.639 | 9.921 | 9.313 | 9.610 | 11,953 | +0.01(+0.10%) |
Jun 12, 2019 | 9.150 | 9.750 | 9.104 | 9.600 | 11,801 | +0.50(+5.49%) |
Jun 11, 2019 | 9.770 | 9.870 | 9.095 | 9.100 | 6,897 | -0.41(-4.31%) |
Jun 10, 2019 | 9.180 | 10.19 | 8.985 | 9.510 | 30,775 | +0.33(+3.56%) |
Jun 07, 2019 | 9.183 | 9.183 | 9.141 | 9.183 | 800 | -0.01(-0.08%) |
Jun 06, 2019 | 9.190 | 9.190 | 9.190 | 9.190 | 439 | -0.05(-0.54%) |
Jun 05, 2019 | 8.950 | 9.250 | 8.950 | 9.240 | 55,805 | +0.40(+4.52%) |
Jun 04, 2019 | 9.110 | 9.290 | 8.830 | 8.840 | 184,033 | -0.26(-2.86%) |
Jun 03, 2019 | 9.155 | 9.155 | 8.950 | 9.100 | 3,518 | +0.30(+3.41%) |
May 31, 2019 | 9.150 | 9.150 | 8.760 | 8.800 | 900 | -0.21(-2.33%) |
May 30, 2019 | 9.000 | 9.325 | 8.850 | 9.010 | 74,537 | +0.01(+0.11%) |
May 29, 2019 | 8.850 | 9.510 | 8.740 | 9.000 | 33,545 | +0.06(+0.66%) |
May 28, 2019 | 8.930 | 9.310 | 8.850 | 8.941 | 8,593 | +0.01(+0.12%) |
May 24, 2019 | 9.110 | 9.350 | 8.930 | 8.930 | 8,200 | -0.07(-0.78%) |
May 23, 2019 | 8.850 | 9.000 | 8.850 | 9.000 | 83,841 | +0.05(+0.61%) |
May 22, 2019 | 9.100 | 9.150 | 8.900 | 8.945 | 8,286 | +0.04(+0.51%) |
May 21, 2019 | 9.020 | 9.025 | 8.576 | 8.900 | 22,497 | +0.04(+0.45%) |
May 20, 2019 | 8.860 | 8.860 | 8.860 | 54 | +0.00(+0.00%) | |
May 17, 2019 | 8.920 | 8.930 | 8.710 | 8.860 | 5,900 | -0.14(-1.56%) |
May 16, 2019 | 9.040 | 9.040 | 8.890 | 9.000 | 9,541 | +0.00(+0.00%) |
May 15, 2019 | 9.055 | 9.095 | 8.950 | 9.000 | 1,739 | -0.09(-0.99%) |
May 14, 2019 | 9.055 | 9.104 | 9.055 | 9.090 | 6,356 | +0.10(+1.11%) |
May 13, 2019 | 8.950 | 9.020 | 8.860 | 8.990 | 4,865 | +0.14(+1.58%) |
May 10, 2019 | 8.940 | 9.055 | 8.850 | 8.850 | 1,400 | -0.33(-3.59%) |
May 09, 2019 | 9.188 | 9.188 | 9.030 | 9.180 | 3,999 | +0.16(+1.77%) |
May 08, 2019 | 9.020 | 9.020 | 9.020 | 15 | +0.00(+0.00%) | |
May 07, 2019 | 9.000 | 9.075 | 9.000 | 9.020 | 1,993 | +0.01(+0.11%) |
May 06, 2019 | 8.950 | 9.210 | 8.910 | 9.010 | 2,556 | -0.07(-0.77%) |
May 03, 2019 | 8.555 | 9.254 | 8.555 | 9.080 | 19,700 | +0.32(+3.69%) |
May 02, 2019 | 8.720 | 8.800 | 8.530 | 8.757 | 9,500 | -0.04(-0.44%) |