Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.91 | 11.91 | 11.79 | 11.79 | 171,162 | -0.11(-0.95%) |
Sep 27, 2019 | 11.89 | 11.93 | 11.84 | 11.90 | 118,936 | -0.01(-0.06%) |
Sep 26, 2019 | 11.86 | 11.92 | 11.82 | 11.91 | 93,907 | +0.06(+0.54%) |
Sep 25, 2019 | 11.82 | 11.85 | 11.72 | 11.84 | 129,704 | +0.02(+0.18%) |
Sep 24, 2019 | 12.01 | 12.03 | 11.82 | 11.82 | 192,989 | -0.22(-1.82%) |
Sep 23, 2019 | 12.11 | 12.14 | 11.98 | 12.04 | 165,494 | -0.09(-0.73%) |
Sep 20, 2019 | 12.11 | 12.15 | 12.04 | 12.13 | 115,546 | +0.06(+0.49%) |
Sep 19, 2019 | 12.06 | 12.10 | 12.01 | 12.07 | 103,537 | +0.08(+0.65%) |
Sep 18, 2019 | 12.05 | 12.07 | 11.97 | 11.99 | 101,939 | -0.03(-0.23%) |
Sep 17, 2019 | 11.99 | 12.06 | 11.93 | 12.02 | 122,839 | +0.02(+0.18%) |
Sep 16, 2019 | 11.99 | 12.04 | 11.98 | 12.00 | 92,272 | +0.03(+0.23%) |
Sep 13, 2019 | 12.00 | 12.04 | 11.95 | 11.97 | 150,171 | +0.01(+0.12%) |
Sep 12, 2019 | 11.92 | 11.97 | 11.91 | 11.96 | 118,761 | +0.08(+0.65%) |
Sep 11, 2019 | 11.81 | 11.88 | 11.74 | 11.88 | 135,749 | +0.09(+0.78%) |
Sep 10, 2019 | 11.85 | 11.85 | 11.68 | 11.79 | 153,920 | -0.02(-0.18%) |
Sep 09, 2019 | 11.91 | 11.91 | 11.79 | 11.81 | 177,111 | -0.05(-0.42%) |
Sep 06, 2019 | 11.86 | 11.92 | 11.85 | 11.86 | 107,833 | +0.01(+0.12%) |
Sep 05, 2019 | 11.77 | 11.87 | 11.75 | 11.85 | 133,182 | +0.17(+1.45%) |
Sep 04, 2019 | 11.68 | 11.69 | 11.61 | 11.68 | 120,871 | +0.08(+0.67%) |
Sep 03, 2019 | 11.59 | 11.63 | 11.57 | 11.60 | 166,640 | +0.01(+0.12%) |
Aug 30, 2019 | 11.65 | 11.71 | 11.55 | 11.59 | 149,319 | +0.00(+0.00%) |
Aug 29, 2019 | 11.57 | 11.59 | 11.49 | 11.59 | 202,512 | +0.11(+0.98%) |
Aug 28, 2019 | 11.46 | 11.54 | 11.41 | 11.47 | 173,485 | +0.01(+0.12%) |
Aug 27, 2019 | 11.58 | 11.59 | 11.43 | 11.46 | 181,025 | -0.08(-0.67%) |
Aug 26, 2019 | 11.50 | 11.63 | 11.48 | 11.54 | 285,693 | +0.10(+0.86%) |
Aug 23, 2019 | 11.67 | 11.74 | 11.43 | 11.44 | 333,303 | -0.25(-2.17%) |
Aug 22, 2019 | 11.85 | 11.92 | 11.69 | 11.69 | 372,251 | -0.18(-1.55%) |
Aug 21, 2019 | 11.94 | 11.96 | 11.87 | 11.88 | 231,486 | +0.06(+0.47%) |
Aug 20, 2019 | 11.79 | 11.87 | 11.79 | 11.82 | 204,586 | +0.03(+0.24%) |
Aug 19, 2019 | 11.77 | 11.82 | 11.73 | 11.79 | 132,771 | +0.13(+1.14%) |
Aug 16, 2019 | 11.64 | 11.76 | 11.61 | 11.66 | 144,477 | +0.09(+0.79%) |
Aug 15, 2019 | 11.67 | 11.67 | 11.52 | 11.57 | 286,863 | -0.07(-0.60%) |
Aug 14, 2019 | 11.84 | 11.84 | 11.62 | 11.64 | 216,728 | -0.27(-2.29%) |
Aug 13, 2019 | 11.76 | 11.97 | 11.72 | 11.91 | 212,138 | +0.10(+0.83%) |
Aug 12, 2019 | 11.88 | 11.92 | 11.73 | 11.81 | 130,056 | -0.13(-1.06%) |
Aug 09, 2019 | 12.00 | 12.01 | 11.88 | 11.94 | 136,474 | -0.08(-0.64%) |
Aug 08, 2019 | 11.88 | 12.01 | 11.82 | 12.01 | 109,729 | +0.20(+1.66%) |
Aug 07, 2019 | 11.80 | 11.86 | 11.69 | 11.82 | 191,808 | -0.10(-0.82%) |
Aug 06, 2019 | 11.71 | 11.92 | 11.60 | 11.92 | 328,326 | +0.29(+2.47%) |
Aug 05, 2019 | 11.88 | 11.90 | 11.50 | 11.63 | 354,156 | -0.36(-3.03%) |
Aug 02, 2019 | 12.06 | 12.09 | 11.92 | 11.99 | 135,474 | -0.13(-1.04%) |
Aug 01, 2019 | 12.20 | 12.39 | 12.10 | 12.12 | 139,697 | -0.06(-0.52%) |
Jul 31, 2019 | 12.30 | 12.32 | 12.15 | 12.18 | 193,295 | -0.05(-0.40%) |
Jul 30, 2019 | 12.08 | 12.23 | 12.08 | 12.23 | 94,136 | +0.07(+0.58%) |
Jul 29, 2019 | 12.12 | 12.19 | 12.11 | 12.16 | 137,807 | +0.01(+0.12%) |
Jul 26, 2019 | 12.06 | 12.18 | 12.06 | 12.15 | 98,890 | +0.08(+0.70%) |
Jul 25, 2019 | 12.13 | 12.18 | 12.03 | 12.06 | 174,786 | -0.08(-0.69%) |
Jul 24, 2019 | 12.07 | 12.16 | 12.06 | 12.15 | 107,216 | +0.06(+0.46%) |
Jul 23, 2019 | 12.06 | 12.11 | 11.99 | 12.09 | 116,087 | +0.04(+0.34%) |
Jul 22, 2019 | 12.13 | 12.14 | 12.00 | 12.05 | 169,316 | -0.06(-0.52%) |
Jul 19, 2019 | 12.09 | 12.16 | 12.09 | 12.11 | 149,474 | +0.04(+0.35%) |
Jul 18, 2019 | 12.05 | 12.13 | 12.00 | 12.07 | 98,461 | +0.00(+0.00%) |
Jul 17, 2019 | 12.11 | 12.13 | 12.05 | 12.07 | 92,537 | -0.01(-0.12%) |
Jul 16, 2019 | 12.10 | 12.14 | 12.05 | 12.09 | 87,341 | +0.00(+0.00%) |
Jul 15, 2019 | 12.13 | 12.16 | 12.03 | 12.09 | 118,998 | +0.03(+0.23%) |
Jul 12, 2019 | 12.11 | 12.13 | 12.04 | 12.06 | 163,702 | +0.04(+0.35%) |
Jul 11, 2019 | 12.05 | 12.11 | 12.02 | 12.02 | 106,254 | +0.02(+0.17%) |
Jul 10, 2019 | 12.00 | 12.05 | 11.99 | 12.00 | 157,509 | +0.08(+0.64%) |
Jul 09, 2019 | 11.93 | 11.97 | 11.90 | 11.92 | 211,774 | -0.02(-0.18%) |
Jul 08, 2019 | 11.90 | 11.95 | 11.85 | 11.94 | 290,110 | -0.01(-0.06%) |
Jul 05, 2019 | 11.91 | 11.99 | 11.84 | 11.95 | 88,103 | -0.01(-0.06%) |
Jul 03, 2019 | 11.86 | 11.95 | 11.83 | 11.95 | 64,820 | +0.11(+0.94%) |
Jul 02, 2019 | 11.81 | 11.86 | 11.77 | 11.84 | 130,002 | +0.05(+0.41%) |