Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.88 | 12.01 | 11.85 | 11.89 | 362,496 | -0.01(-0.08%) |
Sep 27, 2019 | 12.15 | 12.21 | 11.89 | 11.90 | 422,760 | -0.23(-1.88%) |
Sep 26, 2019 | 12.05 | 12.24 | 12.05 | 12.13 | 392,351 | +0.09(+0.76%) |
Sep 25, 2019 | 11.95 | 12.05 | 11.85 | 12.04 | 604,857 | +0.07(+0.61%) |
Sep 24, 2019 | 11.95 | 12.04 | 11.85 | 11.96 | 745,593 | +0.06(+0.54%) |
Sep 23, 2019 | 11.85 | 12.02 | 11.82 | 11.90 | 549,994 | +0.06(+0.54%) |
Sep 20, 2019 | 11.95 | 11.95 | 11.73 | 11.84 | 2,201,385 | -0.05(-0.46%) |
Sep 19, 2019 | 12.11 | 12.11 | 11.85 | 11.89 | 634,907 | -0.15(-1.21%) |
Sep 18, 2019 | 11.96 | 12.11 | 11.95 | 12.04 | 892,115 | +0.14(+1.15%) |
Sep 17, 2019 | 11.82 | 11.95 | 11.73 | 11.90 | 482,956 | +0.06(+0.54%) |
Sep 16, 2019 | 11.80 | 11.85 | 11.72 | 11.84 | 494,515 | +0.08(+0.70%) |
Sep 13, 2019 | 11.72 | 11.84 | 11.69 | 11.75 | 495,525 | +0.05(+0.47%) |
Sep 12, 2019 | 11.63 | 11.72 | 11.52 | 11.70 | 569,016 | +0.12(+1.02%) |
Sep 11, 2019 | 11.54 | 11.72 | 11.50 | 11.58 | 492,954 | +0.05(+0.40%) |
Sep 10, 2019 | 11.34 | 11.55 | 11.24 | 11.54 | 657,794 | +0.13(+1.12%) |
Sep 09, 2019 | 11.21 | 11.43 | 11.17 | 11.41 | 448,940 | +0.19(+1.71%) |
Sep 06, 2019 | 11.41 | 11.44 | 11.21 | 11.22 | 719,856 | -0.17(-1.52%) |
Sep 05, 2019 | 11.53 | 11.53 | 11.35 | 11.39 | 611,059 | -0.08(-0.71%) |
Sep 04, 2019 | 11.59 | 11.62 | 11.46 | 11.47 | 574,807 | -0.12(-1.02%) |
Sep 03, 2019 | 11.64 | 11.71 | 11.52 | 11.59 | 681,159 | -0.07(-0.63%) |
Aug 30, 2019 | 11.65 | 11.74 | 11.58 | 11.66 | 494,208 | +0.00(+0.00%) |
Aug 29, 2019 | 11.60 | 11.70 | 11.57 | 11.66 | 268,949 | +0.08(+0.71%) |
Aug 28, 2019 | 11.44 | 11.67 | 11.44 | 11.58 | 419,424 | +0.15(+1.28%) |
Aug 27, 2019 | 11.62 | 11.64 | 11.42 | 11.44 | 670,328 | -0.15(-1.34%) |
Aug 26, 2019 | 11.64 | 11.64 | 11.47 | 11.59 | 415,503 | +0.02(+0.16%) |
Aug 23, 2019 | 11.71 | 11.74 | 11.55 | 11.57 | 448,442 | -0.14(-1.17%) |
Aug 22, 2019 | 11.84 | 11.85 | 11.70 | 11.71 | 433,864 | -0.11(-0.93%) |
Aug 21, 2019 | 12.04 | 12.25 | 11.81 | 11.82 | 526,589 | +0.01(+0.08%) |
Aug 20, 2019 | 11.84 | 11.91 | 11.77 | 11.81 | 354,745 | -0.04(-0.31%) |
Aug 19, 2019 | 11.85 | 11.94 | 11.80 | 11.85 | 530,890 | +0.08(+0.70%) |
Aug 16, 2019 | 11.49 | 11.81 | 11.47 | 11.76 | 1,997,578 | +0.29(+2.54%) |
Aug 15, 2019 | 11.50 | 11.60 | 11.47 | 11.47 | 524,822 | -0.04(-0.32%) |
Aug 14, 2019 | 11.94 | 11.97 | 11.27 | 11.51 | 1,492,543 | -0.44(-3.66%) |
Aug 13, 2019 | 12.14 | 12.18 | 11.95 | 11.95 | 1,017,156 | -0.19(-1.56%) |
Aug 12, 2019 | 12.08 | 12.15 | 12.00 | 12.14 | 453,714 | +0.03(+0.22%) |
Aug 09, 2019 | 12.12 | 12.17 | 12.03 | 12.11 | 722,140 | -0.05(-0.37%) |
Aug 08, 2019 | 12.21 | 12.21 | 12.09 | 12.15 | 1,359,233 | -0.01(-0.07%) |
Aug 07, 2019 | 12.12 | 12.23 | 12.05 | 12.16 | 794,872 | +0.00(+0.00%) |
Aug 06, 2019 | 12.14 | 12.31 | 12.06 | 12.16 | 722,197 | +0.06(+0.52%) |
Aug 05, 2019 | 12.02 | 12.18 | 11.88 | 12.10 | 794,621 | +0.05(+0.37%) |
Aug 02, 2019 | 12.16 | 12.20 | 11.95 | 12.05 | 885,037 | -0.14(-1.19%) |
Aug 01, 2019 | 12.06 | 12.43 | 11.95 | 12.20 | 2,102,150 | +0.26(+2.20%) |
Jul 31, 2019 | 11.86 | 12.01 | 11.78 | 11.94 | 1,399,190 | +0.07(+0.61%) |
Jul 30, 2019 | 11.59 | 11.86 | 11.58 | 11.86 | 1,724,298 | +0.25(+2.18%) |
Jul 29, 2019 | 11.64 | 11.79 | 11.56 | 11.61 | 748,054 | -0.01(-0.08%) |
Jul 26, 2019 | 11.57 | 11.65 | 11.57 | 11.62 | 333,865 | +0.08(+0.71%) |
Jul 25, 2019 | 11.57 | 11.58 | 11.49 | 11.54 | 322,050 | -0.03(-0.23%) |
Jul 24, 2019 | 11.55 | 11.64 | 11.49 | 11.57 | 478,674 | -0.01(-0.08%) |
Jul 23, 2019 | 11.51 | 11.63 | 11.47 | 11.57 | 457,245 | +0.05(+0.47%) |
Jul 22, 2019 | 11.52 | 11.54 | 11.44 | 11.52 | 469,739 | +0.05(+0.47%) |
Jul 19, 2019 | 11.43 | 11.54 | 11.36 | 11.47 | 689,074 | -0.01(-0.08%) |
Jul 18, 2019 | 11.57 | 11.58 | 11.30 | 11.47 | 1,134,755 | -0.10(-0.86%) |
Jul 17, 2019 | 11.55 | 11.59 | 11.47 | 11.57 | 1,071,581 | +0.04(+0.31%) |
Jul 16, 2019 | 11.48 | 11.58 | 11.44 | 11.54 | 1,319,096 | +0.03(+0.24%) |
Jul 15, 2019 | 11.51 | 11.58 | 11.47 | 11.51 | 1,145,432 | +0.01(+0.08%) |
Jul 12, 2019 | 11.45 | 11.57 | 11.44 | 11.50 | 1,041,851 | +0.06(+0.55%) |
Jul 11, 2019 | 11.54 | 11.60 | 11.43 | 11.44 | 511,073 | -0.14(-1.25%) |
Jul 10, 2019 | 11.58 | 11.62 | 11.55 | 11.58 | 601,726 | -0.03(-0.23%) |
Jul 09, 2019 | 11.63 | 11.69 | 11.55 | 11.61 | 707,147 | -0.04(-0.31%) |
Jul 08, 2019 | 11.55 | 11.67 | 11.52 | 11.65 | 416,239 | +0.05(+0.47%) |
Jul 05, 2019 | 11.43 | 11.64 | 11.36 | 11.59 | 400,660 | +0.10(+0.87%) |
Jul 03, 2019 | 11.42 | 11.54 | 11.37 | 11.49 | 491,896 | +0.08(+0.71%) |
Jul 02, 2019 | 11.38 | 11.53 | 11.31 | 11.41 | 1,330,769 | +0.07(+0.64%) |