Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.44 | 11.47 | 11.30 | 11.30 | 2,936,421 | -0.13(-1.18%) |
Sep 27, 2019 | 11.83 | 11.83 | 11.41 | 11.43 | 2,055,288 | -0.36(-3.05%) |
Sep 26, 2019 | 11.76 | 11.88 | 11.75 | 11.79 | 4,287,035 | -0.01(-0.08%) |
Sep 25, 2019 | 11.64 | 11.85 | 11.51 | 11.80 | 4,324,650 | +0.12(+1.00%) |
Sep 24, 2019 | 11.69 | 11.80 | 11.67 | 11.68 | 5,652,030 | +0.01(+0.08%) |
Sep 23, 2019 | 11.71 | 11.76 | 11.62 | 11.68 | 2,292,766 | -0.04(-0.31%) |
Sep 20, 2019 | 11.66 | 11.82 | 11.64 | 11.71 | 8,718,551 | +0.08(+0.69%) |
Sep 19, 2019 | 11.61 | 11.78 | 11.59 | 11.63 | 3,726,410 | +0.04(+0.39%) |
Sep 18, 2019 | 11.49 | 11.63 | 11.41 | 11.59 | 3,726,747 | +0.06(+0.55%) |
Sep 17, 2019 | 11.65 | 11.74 | 11.42 | 11.52 | 3,388,066 | -0.17(-1.46%) |
Sep 16, 2019 | 11.34 | 11.73 | 11.31 | 11.69 | 3,945,104 | +0.27(+2.36%) |
Sep 13, 2019 | 11.69 | 11.73 | 11.36 | 11.42 | 9,540,422 | -0.21(-1.78%) |
Sep 12, 2019 | 11.90 | 11.90 | 11.63 | 11.63 | 3,386,629 | -0.27(-2.26%) |
Sep 11, 2019 | 11.73 | 11.91 | 11.59 | 11.90 | 2,766,675 | +0.17(+1.46%) |
Sep 10, 2019 | 11.79 | 11.80 | 11.50 | 11.73 | 4,134,339 | -0.03(-0.23%) |
Sep 09, 2019 | 11.45 | 11.77 | 11.45 | 11.76 | 4,361,943 | +0.35(+3.07%) |
Sep 06, 2019 | 11.56 | 11.75 | 11.40 | 11.41 | 3,856,031 | -0.12(-1.01%) |
Sep 05, 2019 | 11.58 | 11.65 | 11.49 | 11.52 | 3,377,122 | +0.10(+0.86%) |
Sep 04, 2019 | 11.50 | 11.50 | 11.29 | 11.42 | 2,145,114 | +0.01(+0.08%) |
Sep 03, 2019 | 11.24 | 11.46 | 11.23 | 11.41 | 4,267,869 | +0.05(+0.47%) |
Aug 30, 2019 | 11.33 | 11.37 | 11.21 | 11.36 | 5,283,532 | +0.08(+0.72%) |
Aug 29, 2019 | 11.21 | 11.29 | 11.14 | 11.28 | 1,932,505 | +0.18(+1.62%) |
Aug 28, 2019 | 10.98 | 11.14 | 10.94 | 11.10 | 2,413,950 | +0.10(+0.89%) |
Aug 27, 2019 | 11.20 | 11.23 | 10.92 | 11.00 | 1,934,713 | -0.13(-1.20%) |
Aug 26, 2019 | 11.07 | 11.17 | 11.05 | 11.14 | 2,054,404 | +0.13(+1.22%) |
Aug 23, 2019 | 11.11 | 11.28 | 10.96 | 11.00 | 3,641,795 | -0.15(-1.36%) |
Aug 22, 2019 | 11.15 | 11.29 | 11.11 | 11.15 | 3,723,148 | +0.07(+0.65%) |
Aug 21, 2019 | 11.23 | 11.31 | 11.06 | 11.08 | 2,125,766 | -0.05(-0.48%) |
Aug 20, 2019 | 11.21 | 11.28 | 11.11 | 11.14 | 2,291,862 | -0.06(-0.56%) |
Aug 19, 2019 | 11.24 | 11.28 | 11.14 | 11.20 | 3,478,943 | +0.10(+0.89%) |
Aug 16, 2019 | 10.98 | 11.15 | 10.92 | 11.10 | 2,124,566 | +0.21(+1.97%) |
Aug 15, 2019 | 10.82 | 10.92 | 10.76 | 10.89 | 2,433,956 | +0.15(+1.42%) |
Aug 14, 2019 | 10.81 | 10.89 | 10.59 | 10.73 | 4,452,782 | -0.30(-2.75%) |
Aug 13, 2019 | 10.86 | 11.23 | 10.86 | 11.04 | 4,213,500 | +0.11(+0.98%) |
Aug 12, 2019 | 11.12 | 11.20 | 10.91 | 10.93 | 1,442,134 | -0.29(-2.55%) |
Aug 09, 2019 | 11.35 | 11.38 | 11.21 | 11.22 | 3,706,355 | -0.18(-1.57%) |
Aug 08, 2019 | 11.31 | 11.49 | 11.27 | 11.40 | 4,246,121 | +0.18(+1.59%) |
Aug 07, 2019 | 11.02 | 11.31 | 10.97 | 11.22 | 3,377,146 | +0.01(+0.08%) |
Aug 06, 2019 | 11.08 | 11.25 | 11.00 | 11.21 | 3,720,671 | +0.22(+2.03%) |
Aug 05, 2019 | 11.10 | 11.15 | 10.84 | 10.98 | 4,823,869 | -0.34(-3.00%) |
Aug 02, 2019 | 11.31 | 11.41 | 11.09 | 11.32 | 4,808,360 | +0.03(+0.24%) |
Aug 01, 2019 | 11.47 | 11.66 | 11.25 | 11.30 | 4,504,850 | -0.19(-1.63%) |
Jul 31, 2019 | 11.73 | 11.80 | 11.43 | 11.48 | 3,664,839 | -0.19(-1.61%) |
Jul 30, 2019 | 11.55 | 11.73 | 11.55 | 11.67 | 2,999,482 | +0.04(+0.38%) |
Jul 29, 2019 | 11.40 | 11.69 | 11.40 | 11.63 | 5,908,041 | +0.23(+2.04%) |
Jul 26, 2019 | 11.82 | 11.87 | 11.37 | 11.40 | 8,118,736 | -0.38(-3.19%) |
Jul 25, 2019 | 12.15 | 12.15 | 11.75 | 11.77 | 4,421,200 | -0.36(-2.95%) |
Jul 24, 2019 | 11.90 | 12.20 | 11.83 | 12.13 | 7,401,478 | +0.21(+1.72%) |
Jul 23, 2019 | 11.73 | 11.96 | 11.69 | 11.92 | 4,449,325 | +0.17(+1.44%) |
Jul 22, 2019 | 11.87 | 11.98 | 11.74 | 11.75 | 6,956,926 | -0.13(-1.05%) |
Jul 19, 2019 | 11.94 | 12.05 | 11.87 | 11.88 | 3,366,769 | -0.10(-0.82%) |
Jul 18, 2019 | 11.84 | 12.03 | 11.78 | 11.98 | 6,306,948 | +0.17(+1.44%) |
Jul 17, 2019 | 12.04 | 12.04 | 11.76 | 11.81 | 5,274,651 | -0.26(-2.15%) |
Jul 16, 2019 | 11.96 | 12.09 | 11.86 | 12.07 | 5,296,704 | +0.08(+0.67%) |
Jul 15, 2019 | 12.36 | 12.36 | 11.94 | 11.98 | 5,409,947 | -0.33(-2.69%) |
Jul 12, 2019 | 12.28 | 12.35 | 12.21 | 12.32 | 6,029,639 | +0.09(+0.73%) |
Jul 11, 2019 | 12.18 | 12.23 | 11.94 | 12.23 | 6,129,352 | +0.20(+1.63%) |
Jul 10, 2019 | 12.07 | 12.07 | 11.98 | 12.03 | 5,425,008 | -0.01(-0.07%) |
Jul 09, 2019 | 12.14 | 12.19 | 11.94 | 12.04 | 7,885,088 | -0.21(-1.75%) |
Jul 08, 2019 | 12.36 | 12.40 | 12.16 | 12.25 | 4,195,684 | -0.18(-1.44%) |
Jul 05, 2019 | 12.26 | 12.45 | 12.24 | 12.43 | 4,048,962 | +0.21(+1.76%) |
Jul 03, 2019 | 12.14 | 12.32 | 12.14 | 12.22 | 4,250,140 | +0.16(+1.33%) |
Jul 02, 2019 | 12.09 | 12.16 | 11.96 | 12.06 | 6,409,600 | -0.03(-0.22%) |