Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.88 | 11.94 | 11.70 | 11.82 | 1,883,895 | -0.21(-1.75%) |
Sep 27, 2019 | 11.97 | 12.07 | 11.96 | 12.03 | 851,200 | -0.04(-0.33%) |
Sep 26, 2019 | 12.09 | 12.18 | 12.07 | 12.07 | 642,810 | -0.02(-0.17%) |
Sep 25, 2019 | 12.30 | 12.31 | 12.05 | 12.09 | 696,462 | -0.23(-1.87%) |
Sep 24, 2019 | 12.21 | 12.35 | 12.18 | 12.32 | 876,325 | +0.04(+0.33%) |
Sep 23, 2019 | 12.22 | 12.28 | 12.20 | 12.28 | 554,009 | +0.12(+0.99%) |
Sep 20, 2019 | 12.05 | 12.19 | 12.04 | 12.16 | 1,076,600 | +0.15(+1.25%) |
Sep 19, 2019 | 12.08 | 12.08 | 12.00 | 12.01 | 371,199 | +0.01(+0.08%) |
Sep 18, 2019 | 12.09 | 12.14 | 11.92 | 12.00 | 1,213,051 | -0.06(-0.50%) |
Sep 17, 2019 | 12.07 | 12.10 | 12.01 | 12.06 | 595,352 | +0.03(+0.25%) |
Sep 16, 2019 | 12.04 | 12.07 | 11.97 | 12.03 | 641,457 | +0.11(+0.92%) |
Sep 13, 2019 | 12.06 | 12.09 | 11.87 | 11.92 | 916,200 | -0.07(-0.58%) |
Sep 12, 2019 | 12.11 | 12.17 | 11.99 | 11.99 | 1,271,159 | +0.01(+0.08%) |
Sep 11, 2019 | 11.92 | 12.01 | 11.91 | 11.98 | 411,195 | +0.06(+0.50%) |
Sep 10, 2019 | 11.99 | 12.03 | 11.90 | 11.92 | 674,058 | -0.07(-0.58%) |
Sep 09, 2019 | 12.10 | 12.11 | 11.99 | 11.99 | 538,782 | -0.08(-0.66%) |
Sep 06, 2019 | 12.17 | 12.24 | 12.06 | 12.07 | 1,189,700 | -0.08(-0.66%) |
Sep 05, 2019 | 12.33 | 12.36 | 12.05 | 12.15 | 1,070,309 | -0.33(-2.64%) |
Sep 04, 2019 | 12.37 | 12.49 | 12.36 | 12.48 | 668,846 | +0.12(+0.97%) |
Sep 03, 2019 | 12.33 | 12.42 | 12.32 | 12.36 | 1,831,917 | +0.10(+0.82%) |
Aug 30, 2019 | 12.26 | 12.32 | 12.18 | 12.26 | 769,400 | -0.01(-0.08%) |
Aug 29, 2019 | 12.38 | 12.39 | 12.19 | 12.27 | 777,300 | -0.09(-0.73%) |
Aug 28, 2019 | 12.38 | 12.40 | 12.31 | 12.36 | 745,178 | -0.01(-0.08%) |
Aug 27, 2019 | 12.27 | 12.39 | 12.24 | 12.37 | 775,380 | +0.14(+1.14%) |
Aug 26, 2019 | 12.28 | 12.31 | 12.21 | 12.23 | 541,504 | -0.02(-0.16%) |
Aug 23, 2019 | 12.07 | 12.28 | 12.07 | 12.25 | 1,840,400 | +0.19(+1.58%) |
Aug 22, 2019 | 12.05 | 12.09 | 12.03 | 12.06 | 334,113 | -0.02(-0.17%) |
Aug 21, 2019 | 12.09 | 12.13 | 12.06 | 12.08 | 402,808 | -0.02(-0.17%) |
Aug 20, 2019 | 12.08 | 12.13 | 12.05 | 12.10 | 420,082 | +0.08(+0.67%) |
Aug 19, 2019 | 12.06 | 12.08 | 12.00 | 12.02 | 502,608 | -0.14(-1.15%) |
Aug 16, 2019 | 12.16 | 12.19 | 12.09 | 12.16 | 475,900 | -0.06(-0.49%) |
Aug 15, 2019 | 12.20 | 12.24 | 12.14 | 12.22 | 814,702 | +0.04(+0.33%) |
Aug 14, 2019 | 12.13 | 12.23 | 12.10 | 12.18 | 1,241,478 | +0.11(+0.91%) |
Aug 13, 2019 | 12.20 | 12.20 | 11.87 | 12.07 | 963,379 | -0.04(-0.33%) |
Aug 12, 2019 | 12.02 | 12.18 | 12.02 | 12.11 | 1,176,209 | +0.10(+0.83%) |
Aug 09, 2019 | 11.99 | 12.07 | 11.95 | 12.01 | 913,400 | -0.02(-0.17%) |
Aug 08, 2019 | 11.94 | 12.06 | 11.92 | 12.03 | 594,399 | +0.08(+0.67%) |
Aug 07, 2019 | 11.99 | 12.07 | 11.95 | 11.95 | 2,308,366 | +0.17(+1.44%) |
Aug 06, 2019 | 11.75 | 11.81 | 11.72 | 11.78 | 797,472 | +0.07(+0.60%) |
Aug 05, 2019 | 11.70 | 11.76 | 11.62 | 11.71 | 2,321,902 | +0.19(+1.65%) |
Aug 02, 2019 | 11.45 | 11.60 | 11.45 | 11.52 | 805,800 | -0.01(-0.09%) |
Aug 01, 2019 | 11.30 | 11.57 | 11.26 | 11.53 | 1,943,622 | +0.17(+1.50%) |
Jul 31, 2019 | 11.48 | 11.52 | 11.32 | 11.36 | 878,929 | -0.13(-1.13%) |
Jul 30, 2019 | 11.48 | 11.52 | 11.44 | 11.49 | 544,002 | +0.02(+0.17%) |
Jul 29, 2019 | 11.41 | 11.47 | 11.37 | 11.47 | 313,423 | +0.10(+0.88%) |
Jul 26, 2019 | 11.43 | 11.43 | 11.37 | 11.37 | 305,300 | +0.00(+0.00%) |
Jul 25, 2019 | 11.42 | 11.42 | 11.33 | 11.37 | 552,793 | -0.05(-0.44%) |
Jul 24, 2019 | 11.46 | 11.47 | 11.41 | 11.42 | 388,207 | +0.04(+0.35%) |
Jul 23, 2019 | 11.45 | 11.48 | 11.36 | 11.38 | 332,858 | -0.08(-0.70%) |
Jul 22, 2019 | 11.47 | 11.49 | 11.43 | 11.46 | 440,549 | +0.03(+0.26%) |
Jul 19, 2019 | 11.52 | 11.59 | 11.42 | 11.43 | 642,100 | -0.17(-1.47%) |
Jul 18, 2019 | 11.39 | 11.61 | 11.36 | 11.60 | 978,215 | +0.19(+1.67%) |
Jul 17, 2019 | 11.28 | 11.44 | 11.28 | 11.41 | 619,084 | +0.15(+1.33%) |
Jul 16, 2019 | 11.36 | 11.36 | 11.22 | 11.26 | 584,283 | -0.08(-0.71%) |
Jul 15, 2019 | 11.32 | 11.36 | 11.29 | 11.34 | 532,432 | -0.04(-0.35%) |
Jul 12, 2019 | 11.32 | 11.38 | 11.28 | 11.38 | 865,100 | +0.07(+0.62%) |
Jul 11, 2019 | 11.35 | 11.37 | 11.27 | 11.31 | 394,749 | -0.04(-0.35%) |
Jul 10, 2019 | 11.27 | 11.38 | 11.27 | 11.35 | 1,126,782 | +0.16(+1.43%) |
Jul 09, 2019 | 11.17 | 11.22 | 11.13 | 11.19 | 460,665 | +0.05(+0.45%) |
Jul 08, 2019 | 11.23 | 11.25 | 11.13 | 11.14 | 355,427 | -0.09(-0.80%) |
Jul 05, 2019 | 11.16 | 11.25 | 11.11 | 11.23 | 762,100 | -0.10(-0.88%) |
Jul 03, 2019 | 11.35 | 11.38 | 11.30 | 11.33 | 331,600 | +0.03(+0.27%) |
Jul 02, 2019 | 11.17 | 11.33 | 11.15 | 11.30 | 1,474,432 | +0.20(+1.80%) |