Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.60 | 11.61 | 11.48 | 11.53 | 45,080 | -0.07(-0.59%) |
Oct 30, 2019 | 11.62 | 11.63 | 11.55 | 11.60 | 21,110 | +0.03(+0.24%) |
Oct 29, 2019 | 11.61 | 11.64 | 11.57 | 11.57 | 31,958 | -0.03(-0.23%) |
Oct 28, 2019 | 11.68 | 11.74 | 11.59 | 11.60 | 26,630 | -0.05(-0.47%) |
Oct 25, 2019 | 11.72 | 11.74 | 11.65 | 11.65 | 18,961 | -0.04(-0.35%) |
Oct 24, 2019 | 11.69 | 11.78 | 11.65 | 11.70 | 24,105 | +0.02(+0.18%) |
Oct 23, 2019 | 11.74 | 11.88 | 11.65 | 11.67 | 32,244 | -0.02(-0.18%) |
Oct 22, 2019 | 11.75 | 11.81 | 11.65 | 11.70 | 28,601 | +0.01(+0.06%) |
Oct 21, 2019 | 11.77 | 11.81 | 11.65 | 11.69 | 26,848 | -0.03(-0.29%) |
Oct 18, 2019 | 11.65 | 11.76 | 11.65 | 11.72 | 20,585 | +0.03(+0.29%) |
Oct 17, 2019 | 11.75 | 11.80 | 11.68 | 11.69 | 9,427 | +0.00(+0.00%) |
Oct 16, 2019 | 11.78 | 11.79 | 11.67 | 11.69 | 28,704 | -0.09(-0.75%) |
Oct 15, 2019 | 11.72 | 11.84 | 11.72 | 11.78 | 14,386 | +0.01(+0.06%) |
Oct 14, 2019 | 11.88 | 11.98 | 11.74 | 11.77 | 25,237 | -0.11(-0.97%) |
Oct 11, 2019 | 11.85 | 11.92 | 11.78 | 11.88 | 25,620 | +0.05(+0.46%) |
Oct 10, 2019 | 11.92 | 12.03 | 11.76 | 11.83 | 22,604 | -0.15(-1.24%) |
Oct 09, 2019 | 11.90 | 12.15 | 11.76 | 11.98 | 55,751 | +0.07(+0.62%) |
Oct 08, 2019 | 11.86 | 12.02 | 11.84 | 11.90 | 17,294 | -0.08(-0.68%) |
Oct 07, 2019 | 11.98 | 12.04 | 11.94 | 11.99 | 10,237 | -0.07(-0.62%) |
Oct 04, 2019 | 12.03 | 12.15 | 11.89 | 12.06 | 18,808 | -0.03(-0.22%) |
Oct 03, 2019 | 12.09 | 12.18 | 11.84 | 12.09 | 76,549 | +0.03(+0.28%) |
Oct 02, 2019 | 12.21 | 12.23 | 12.02 | 12.05 | 24,985 | -0.11(-0.94%) |
Oct 01, 2019 | 12.11 | 12.28 | 12.05 | 12.17 | 27,655 | +0.01(+0.06%) |
Sep 30, 2019 | 12.15 | 12.22 | 12.05 | 12.16 | 90,690 | +0.07(+0.61%) |
Sep 27, 2019 | 12.15 | 12.15 | 12.02 | 12.09 | 14,513 | -0.06(-0.50%) |
Sep 26, 2019 | 12.07 | 12.16 | 12.02 | 12.15 | 21,725 | +0.02(+0.17%) |
Sep 25, 2019 | 12.17 | 12.24 | 12.07 | 12.13 | 62,185 | -0.01(-0.06%) |
Sep 24, 2019 | 12.25 | 12.32 | 12.10 | 12.13 | 27,061 | -0.07(-0.55%) |
Sep 23, 2019 | 12.22 | 12.25 | 12.09 | 12.20 | 49,545 | -0.01(-0.10%) |
Sep 20, 2019 | 12.17 | 12.34 | 12.13 | 12.21 | 30,952 | +0.06(+0.49%) |
Sep 19, 2019 | 12.26 | 12.31 | 12.09 | 12.15 | 20,496 | +0.00(+0.00%) |
Sep 18, 2019 | 12.27 | 12.36 | 12.13 | 12.15 | 21,875 | -0.17(-1.36%) |
Sep 17, 2019 | 12.36 | 12.38 | 12.23 | 12.32 | 12,274 | +0.05(+0.44%) |
Sep 16, 2019 | 12.46 | 12.46 | 12.18 | 12.27 | 21,391 | +0.15(+1.22%) |
Sep 13, 2019 | 12.03 | 12.23 | 12.03 | 12.12 | 10,292 | +0.04(+0.33%) |
Sep 12, 2019 | 12.12 | 12.22 | 12.04 | 12.08 | 23,390 | -0.01(-0.06%) |
Sep 11, 2019 | 12.25 | 12.33 | 12.06 | 12.09 | 37,700 | -0.05(-0.39%) |
Sep 10, 2019 | 12.16 | 12.26 | 12.05 | 12.13 | 19,716 | -0.04(-0.33%) |
Sep 09, 2019 | 12.17 | 12.19 | 12.06 | 12.17 | 12,006 | +0.11(+0.94%) |
Sep 06, 2019 | 12.10 | 12.25 | 11.98 | 12.06 | 29,087 | -0.02(-0.17%) |
Sep 05, 2019 | 12.19 | 12.27 | 12.00 | 12.08 | 30,456 | -0.05(-0.44%) |
Sep 04, 2019 | 12.09 | 12.21 | 12.00 | 12.13 | 17,401 | +0.00(+0.00%) |
Sep 03, 2019 | 12.17 | 12.20 | 11.99 | 12.13 | 23,702 | -0.05(-0.39%) |
Aug 30, 2019 | 12.34 | 12.34 | 12.08 | 12.18 | 18,794 | -0.05(-0.38%) |
Aug 29, 2019 | 12.03 | 12.23 | 11.89 | 12.23 | 50,154 | +0.27(+2.24%) |
Aug 28, 2019 | 11.80 | 11.99 | 11.70 | 11.96 | 23,369 | +0.24(+2.06%) |
Aug 27, 2019 | 11.83 | 11.92 | 11.67 | 11.72 | 22,680 | -0.11(-0.96%) |
Aug 26, 2019 | 12.07 | 12.07 | 11.81 | 11.83 | 21,664 | -0.18(-1.51%) |
Aug 23, 2019 | 12.07 | 12.10 | 11.91 | 12.01 | 52,804 | -0.07(-0.59%) |
Aug 22, 2019 | 12.19 | 12.19 | 11.98 | 12.08 | 25,358 | -0.03(-0.21%) |
Aug 21, 2019 | 12.07 | 12.12 | 11.97 | 12.11 | 42,042 | +0.08(+0.66%) |
Aug 20, 2019 | 12.10 | 12.11 | 11.96 | 12.03 | 21,844 | +0.01(+0.11%) |
Aug 19, 2019 | 11.81 | 12.06 | 11.81 | 12.02 | 11,413 | +0.32(+2.73%) |
Aug 16, 2019 | 11.46 | 11.92 | 11.46 | 11.70 | 29,889 | +0.30(+2.65%) |
Aug 15, 2019 | 11.54 | 11.71 | 11.39 | 11.40 | 38,994 | -0.13(-1.12%) |
Aug 14, 2019 | 11.73 | 11.73 | 11.44 | 11.52 | 24,428 | -0.27(-2.31%) |
Aug 13, 2019 | 11.61 | 11.84 | 11.58 | 11.80 | 30,017 | +0.19(+1.60%) |
Aug 12, 2019 | 11.44 | 11.84 | 11.36 | 11.61 | 82,862 | +0.20(+1.76%) |
Aug 09, 2019 | 11.55 | 11.55 | 11.38 | 11.41 | 16,972 | -0.06(-0.52%) |
Aug 08, 2019 | 11.45 | 11.52 | 11.27 | 11.47 | 54,311 | +0.05(+0.47%) |
Aug 07, 2019 | 11.51 | 11.51 | 11.19 | 11.42 | 66,240 | -0.17(-1.44%) |
Aug 06, 2019 | 11.41 | 11.86 | 11.30 | 11.58 | 108,824 | +0.17(+1.46%) |
Aug 05, 2019 | 11.68 | 11.69 | 11.39 | 11.42 | 90,439 | -0.31(-2.67%) |
Aug 02, 2019 | 11.78 | 11.78 | 11.56 | 11.73 | 70,292 | -0.04(-0.34%) |