Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.63 | 11.76 | 11.58 | 11.72 | 77,401 | +0.05(+0.43%) |
Sep 27, 2019 | 11.72 | 11.80 | 11.60 | 11.67 | 115,100 | +0.01(+0.09%) |
Sep 26, 2019 | 11.65 | 11.80 | 11.54 | 11.66 | 94,085 | +0.02(+0.17%) |
Sep 25, 2019 | 11.71 | 11.99 | 11.58 | 11.64 | 93,669 | -0.07(-0.60%) |
Sep 24, 2019 | 11.51 | 11.89 | 11.44 | 11.71 | 175,841 | +0.15(+1.30%) |
Sep 23, 2019 | 11.62 | 11.66 | 10.81 | 11.56 | 544,414 | -0.09(-0.77%) |
Sep 20, 2019 | 11.66 | 11.66 | 11.48 | 11.65 | 186,200 | -0.05(-0.43%) |
Sep 19, 2019 | 11.71 | 11.78 | 11.55 | 11.70 | 279,096 | +0.01(+0.09%) |
Sep 18, 2019 | 11.80 | 11.86 | 11.31 | 11.69 | 220,128 | -0.10(-0.85%) |
Sep 17, 2019 | 11.75 | 11.80 | 11.52 | 11.79 | 116,300 | +0.02(+0.17%) |
Sep 16, 2019 | 11.75 | 11.80 | 11.65 | 11.77 | 45,580 | -0.03(-0.25%) |
Sep 13, 2019 | 11.80 | 11.87 | 11.71 | 11.80 | 44,800 | +0.03(+0.25%) |
Sep 12, 2019 | 11.80 | 11.84 | 11.28 | 11.77 | 416,836 | -0.01(-0.08%) |
Sep 11, 2019 | 11.73 | 11.83 | 11.57 | 11.78 | 64,703 | +0.03(+0.26%) |
Sep 10, 2019 | 11.71 | 11.85 | 11.61 | 11.75 | 52,397 | -0.05(-0.42%) |
Sep 09, 2019 | 11.52 | 11.80 | 11.51 | 11.80 | 48,464 | +0.17(+1.46%) |
Sep 06, 2019 | 11.69 | 11.80 | 11.26 | 11.63 | 137,100 | +0.02(+0.17%) |
Sep 05, 2019 | 11.83 | 11.89 | 11.25 | 11.61 | 119,694 | -0.17(-1.44%) |
Sep 04, 2019 | 11.74 | 11.80 | 11.24 | 11.78 | 72,998 | +0.17(+1.46%) |
Sep 03, 2019 | 11.71 | 11.75 | 11.30 | 11.61 | 64,373 | -0.19(-1.61%) |
Aug 30, 2019 | 11.89 | 11.93 | 11.59 | 11.80 | 85,900 | -0.08(-0.67%) |
Aug 29, 2019 | 11.93 | 12.01 | 11.78 | 11.88 | 39,025 | +0.00(+0.00%) |
Aug 28, 2019 | 11.85 | 11.98 | 11.72 | 11.88 | 26,134 | -0.07(-0.59%) |
Aug 27, 2019 | 11.77 | 11.96 | 11.57 | 11.95 | 58,134 | +0.20(+1.70%) |
Aug 26, 2019 | 11.75 | 11.75 | 11.71 | 11.75 | 20,868 | +0.10(+0.86%) |
Aug 23, 2019 | 11.49 | 11.74 | 10.95 | 11.65 | 188,000 | +0.19(+1.66%) |
Aug 22, 2019 | 11.33 | 11.50 | 10.97 | 11.46 | 65,360 | +0.06(+0.53%) |
Aug 21, 2019 | 11.61 | 11.74 | 11.25 | 11.40 | 48,597 | -0.11(-0.96%) |
Aug 20, 2019 | 11.63 | 11.63 | 11.46 | 11.51 | 91,952 | -0.11(-0.95%) |
Aug 19, 2019 | 11.44 | 11.64 | 11.27 | 11.62 | 70,486 | +0.23(+2.02%) |
Aug 16, 2019 | 11.44 | 11.49 | 11.33 | 11.39 | 49,300 | +0.01(+0.09%) |
Aug 15, 2019 | 11.29 | 11.39 | 11.10 | 11.38 | 74,092 | +0.04(+0.35%) |
Aug 14, 2019 | 11.20 | 11.39 | 10.97 | 11.34 | 27,310 | -0.01(-0.09%) |
Aug 13, 2019 | 11.03 | 11.49 | 10.87 | 11.35 | 47,285 | +0.11(+0.98%) |
Aug 12, 2019 | 10.71 | 11.49 | 10.71 | 11.24 | 84,459 | +0.49(+4.56%) |
Aug 09, 2019 | 10.49 | 11.22 | 10.49 | 10.75 | 78,000 | +0.14(+1.32%) |
Aug 08, 2019 | 10.52 | 10.88 | 10.50 | 10.61 | 49,795 | +0.15(+1.43%) |
Aug 07, 2019 | 10.17 | 10.50 | 10.17 | 10.46 | 36,001 | +0.14(+1.36%) |
Aug 06, 2019 | 10.20 | 10.44 | 9.870 | 10.32 | 63,317 | +0.07(+0.68%) |
Aug 05, 2019 | 10.51 | 10.68 | 10.21 | 10.25 | 63,072 | -0.43(-4.03%) |
Aug 02, 2019 | 10.75 | 10.89 | 10.67 | 10.68 | 22,800 | -0.07(-0.65%) |
Aug 01, 2019 | 10.79 | 11.03 | 10.75 | 10.75 | 43,590 | -0.02(-0.19%) |
Jul 31, 2019 | 11.24 | 11.24 | 10.75 | 10.77 | 33,045 | -0.34(-3.06%) |
Jul 30, 2019 | 10.99 | 11.24 | 10.98 | 11.11 | 27,607 | +0.01(+0.09%) |
Jul 29, 2019 | 11.10 | 11.30 | 11.07 | 11.10 | 23,633 | -0.01(-0.09%) |
Jul 26, 2019 | 11.08 | 11.21 | 10.91 | 11.11 | 23,900 | +0.09(+0.82%) |
Jul 25, 2019 | 11.00 | 11.19 | 10.98 | 11.02 | 18,562 | -0.18(-1.61%) |
Jul 24, 2019 | 10.96 | 11.26 | 10.96 | 11.20 | 13,969 | +0.23(+2.10%) |
Jul 23, 2019 | 10.98 | 11.08 | 10.92 | 10.97 | 18,636 | +0.17(+1.57%) |
Jul 22, 2019 | 11.16 | 11.32 | 10.78 | 10.80 | 77,753 | -0.44(-3.91%) |
Jul 19, 2019 | 11.15 | 11.31 | 11.00 | 11.24 | 55,600 | +0.01(+0.09%) |
Jul 18, 2019 | 11.04 | 11.24 | 10.94 | 11.23 | 15,663 | +0.07(+0.63%) |
Jul 17, 2019 | 11.13 | 11.20 | 11.13 | 11.16 | 7,619 | -0.02(-0.18%) |
Jul 16, 2019 | 11.14 | 11.23 | 10.96 | 11.18 | 16,738 | +0.03(+0.27%) |
Jul 15, 2019 | 11.21 | 11.27 | 11.01 | 11.15 | 13,130 | -0.14(-1.24%) |
Jul 12, 2019 | 10.88 | 11.46 | 10.88 | 11.29 | 33,000 | +0.37(+3.39%) |
Jul 11, 2019 | 10.86 | 10.96 | 10.83 | 10.92 | 13,725 | +0.00(+0.00%) |
Jul 10, 2019 | 10.75 | 10.97 | 10.73 | 10.92 | 13,544 | +0.23(+2.15%) |
Jul 09, 2019 | 10.74 | 10.74 | 10.66 | 10.69 | 12,854 | -0.07(-0.65%) |
Jul 08, 2019 | 10.65 | 10.78 | 10.65 | 10.76 | 10,609 | +0.08(+0.75%) |
Jul 05, 2019 | 10.41 | 10.68 | 10.35 | 10.68 | 21,000 | +0.27(+2.59%) |
Jul 03, 2019 | 10.71 | 10.71 | 10.40 | 10.41 | 19,200 | -0.29(-2.71%) |
Jul 02, 2019 | 10.93 | 10.93 | 10.64 | 10.70 | 22,221 | -0.31(-2.82%) |