Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.31 | 12.33 | 12.01 | 12.03 | 58,284 | -0.32(-2.59%) |
Sep 27, 2019 | 12.21 | 12.39 | 12.21 | 12.35 | 90,909 | +0.14(+1.15%) |
Sep 26, 2019 | 12.11 | 12.22 | 11.95 | 12.21 | 98,267 | +0.19(+1.58%) |
Sep 25, 2019 | 11.90 | 12.15 | 11.90 | 12.02 | 64,715 | +0.11(+0.92%) |
Sep 24, 2019 | 12.00 | 12.00 | 11.89 | 11.91 | 55,744 | -0.03(-0.25%) |
Sep 23, 2019 | 11.93 | 12.04 | 11.86 | 11.94 | 89,141 | +0.01(+0.08%) |
Sep 20, 2019 | 11.77 | 11.97 | 11.77 | 11.93 | 79,288 | +0.09(+0.76%) |
Sep 19, 2019 | 11.86 | 11.97 | 11.79 | 11.84 | 87,994 | -0.02(-0.17%) |
Sep 18, 2019 | 12.13 | 12.13 | 11.70 | 11.86 | 139,111 | -0.24(-1.98%) |
Sep 17, 2019 | 12.26 | 12.37 | 12.10 | 12.10 | 50,135 | -0.12(-0.98%) |
Sep 16, 2019 | 12.38 | 12.45 | 12.07 | 12.22 | 91,750 | -0.16(-1.29%) |
Sep 13, 2019 | 12.20 | 12.45 | 12.18 | 12.38 | 73,160 | +0.18(+1.48%) |
Sep 12, 2019 | 12.28 | 12.30 | 12.10 | 12.20 | 172,654 | +0.00(+0.00%) |
Sep 11, 2019 | 12.25 | 12.48 | 12.17 | 12.20 | 101,969 | +0.04(+0.33%) |
Sep 10, 2019 | 11.74 | 12.39 | 11.71 | 12.16 | 118,356 | +0.48(+4.11%) |
Sep 09, 2019 | 11.61 | 11.94 | 11.54 | 11.68 | 130,139 | +0.14(+1.21%) |
Sep 06, 2019 | 11.68 | 11.69 | 11.42 | 11.54 | 89,806 | -0.08(-0.69%) |
Sep 05, 2019 | 11.39 | 11.81 | 11.39 | 11.62 | 168,314 | +0.32(+2.83%) |
Sep 04, 2019 | 11.27 | 11.38 | 11.24 | 11.30 | 69,236 | +0.07(+0.62%) |
Sep 03, 2019 | 11.00 | 11.32 | 10.94 | 11.23 | 137,234 | +0.27(+2.46%) |
Aug 30, 2019 | 10.96 | 10.96 | 10.96 | 0 | +0.05(+0.46%) | |
Aug 29, 2019 | 10.70 | 10.96 | 10.70 | 10.91 | 158,682 | +0.20(+1.87%) |
Aug 28, 2019 | 10.70 | 10.77 | 10.60 | 10.71 | 127,067 | +0.01(+0.09%) |
Aug 27, 2019 | 10.95 | 10.96 | 10.55 | 10.70 | 324,464 | -0.26(-2.37%) |
Aug 26, 2019 | 10.63 | 10.99 | 10.56 | 10.96 | 140,998 | +0.21(+1.95%) |
Aug 23, 2019 | 11.20 | 11.31 | 10.66 | 10.75 | 160,820 | -0.47(-4.19%) |
Aug 22, 2019 | 11.35 | 11.35 | 11.17 | 11.22 | 66,217 | -0.13(-1.15%) |
Aug 21, 2019 | 11.23 | 11.41 | 11.23 | 11.35 | 85,867 | +0.10(+0.89%) |
Aug 20, 2019 | 11.45 | 11.50 | 11.21 | 11.25 | 76,297 | -0.15(-1.32%) |
Aug 19, 2019 | 11.40 | 11.60 | 11.32 | 11.40 | 77,715 | +0.07(+0.62%) |
Aug 16, 2019 | 11.43 | 11.46 | 11.08 | 11.33 | 114,385 | -0.09(-0.79%) |
Aug 15, 2019 | 11.46 | 12.29 | 11.31 | 11.42 | 372,512 | +0.02(+0.18%) |
Aug 14, 2019 | 11.58 | 11.79 | 11.35 | 11.40 | 120,667 | -0.24(-2.06%) |
Aug 13, 2019 | 11.65 | 11.79 | 11.57 | 11.64 | 139,286 | +0.01(+0.09%) |
Aug 12, 2019 | 11.75 | 11.91 | 11.57 | 11.63 | 103,294 | -0.13(-1.11%) |
Aug 09, 2019 | 11.61 | 11.86 | 11.61 | 11.76 | 96,091 | +0.16(+1.38%) |
Aug 08, 2019 | 11.62 | 11.75 | 11.56 | 11.60 | 54,882 | +0.05(+0.43%) |
Aug 07, 2019 | 11.50 | 11.63 | 11.40 | 11.55 | 85,401 | -0.09(-0.77%) |
Aug 06, 2019 | 11.42 | 11.68 | 11.33 | 11.64 | 107,927 | -0.07(-0.60%) |
Aug 02, 2019 | 11.71 | 11.71 | 11.71 | 0 | +0.01(+0.09%) | |
Aug 01, 2019 | 11.99 | 12.01 | 11.60 | 11.70 | 241,152 | -0.29(-2.42%) |
Jul 31, 2019 | 12.27 | 12.30 | 11.92 | 11.99 | 199,486 | -0.27(-2.20%) |
Jul 30, 2019 | 12.20 | 12.39 | 12.17 | 12.26 | 68,038 | +0.03(+0.25%) |
Jul 29, 2019 | 12.44 | 12.46 | 12.18 | 12.23 | 121,806 | -0.24(-1.92%) |
Jul 26, 2019 | 12.64 | 12.64 | 12.43 | 12.47 | 120,186 | -0.11(-0.87%) |
Jul 25, 2019 | 12.78 | 12.78 | 12.49 | 12.58 | 79,451 | -0.22(-1.72%) |
Jul 24, 2019 | 12.31 | 12.89 | 12.24 | 12.80 | 202,098 | +0.48(+3.90%) |
Jul 23, 2019 | 12.26 | 12.46 | 12.21 | 12.32 | 96,450 | +0.07(+0.57%) |
Jul 22, 2019 | 12.46 | 12.48 | 12.20 | 12.25 | 187,176 | -0.18(-1.45%) |
Jul 19, 2019 | 12.57 | 12.64 | 12.40 | 12.43 | 93,070 | -0.11(-0.88%) |
Jul 18, 2019 | 12.62 | 12.67 | 12.48 | 12.54 | 60,337 | -0.11(-0.87%) |
Jul 17, 2019 | 12.60 | 12.72 | 12.55 | 12.65 | 76,430 | +0.06(+0.48%) |
Jul 16, 2019 | 12.56 | 12.60 | 12.45 | 12.59 | 74,492 | +0.02(+0.16%) |
Jul 15, 2019 | 12.78 | 12.90 | 12.44 | 12.57 | 164,533 | -0.19(-1.49%) |
Jul 12, 2019 | 12.78 | 12.98 | 12.62 | 12.76 | 170,009 | -0.02(-0.16%) |
Jul 11, 2019 | 12.99 | 13.00 | 12.75 | 12.78 | 116,248 | -0.21(-1.62%) |
Jul 10, 2019 | 13.07 | 13.08 | 12.90 | 12.99 | 45,038 | -0.07(-0.54%) |
Jul 09, 2019 | 13.07 | 13.13 | 13.02 | 13.06 | 32,407 | -0.05(-0.38%) |
Jul 08, 2019 | 13.40 | 13.40 | 12.84 | 13.11 | 122,931 | -0.30(-2.24%) |
Jul 05, 2019 | 13.39 | 13.50 | 13.33 | 13.41 | 45,369 | -0.09(-0.67%) |
Jul 04, 2019 | 13.40 | 13.50 | 13.26 | 13.50 | 72,402 | +0.11(+0.82%) |
Jul 03, 2019 | 13.49 | 13.60 | 13.37 | 13.39 | 64,592 | -0.10(-0.74%) |