Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.69 | 12.74 | 12.51 | 12.65 | 4,532,010 | +0.10(+0.76%) |
Oct 30, 2019 | 12.58 | 12.61 | 12.49 | 12.56 | 3,026,592 | -0.06(-0.51%) |
Oct 29, 2019 | 12.53 | 12.71 | 12.53 | 12.62 | 3,703,187 | +0.10(+0.77%) |
Oct 28, 2019 | 12.53 | 12.57 | 12.44 | 12.53 | 4,575,020 | +0.00(+0.00%) |
Oct 25, 2019 | 12.64 | 12.84 | 12.47 | 12.53 | 7,237,090 | -0.07(-0.57%) |
Oct 24, 2019 | 12.62 | 12.64 | 12.49 | 12.60 | 3,068,456 | -0.04(-0.32%) |
Oct 23, 2019 | 12.66 | 12.69 | 12.53 | 12.64 | 3,168,397 | -0.01(-0.06%) |
Oct 22, 2019 | 12.53 | 12.66 | 12.45 | 12.65 | 3,097,977 | +0.12(+0.96%) |
Oct 21, 2019 | 12.38 | 12.54 | 12.38 | 12.53 | 2,965,346 | +0.15(+1.23%) |
Oct 18, 2019 | 12.37 | 12.42 | 12.34 | 12.37 | 2,661,539 | -0.01(-0.06%) |
Oct 17, 2019 | 12.32 | 12.40 | 12.29 | 12.38 | 2,494,966 | +0.07(+0.58%) |
Oct 16, 2019 | 12.34 | 12.36 | 12.29 | 12.31 | 2,199,031 | -0.02(-0.19%) |
Oct 15, 2019 | 12.25 | 12.41 | 12.25 | 12.34 | 3,625,229 | +0.09(+0.72%) |
Oct 14, 2019 | 12.29 | 12.30 | 12.16 | 12.25 | 2,164,160 | -0.06(-0.45%) |
Oct 11, 2019 | 12.29 | 12.38 | 12.29 | 12.30 | 4,743,156 | +0.15(+1.25%) |
Oct 10, 2019 | 11.98 | 12.18 | 11.98 | 12.15 | 4,077,619 | +0.18(+1.53%) |
Oct 09, 2019 | 11.89 | 11.99 | 11.86 | 11.97 | 2,785,270 | +0.14(+1.15%) |
Oct 08, 2019 | 11.86 | 11.91 | 11.78 | 11.83 | 4,452,399 | -0.08(-0.67%) |
Oct 07, 2019 | 11.99 | 11.99 | 11.85 | 11.91 | 5,398,199 | +0.12(+1.02%) |
Oct 04, 2019 | 11.71 | 11.79 | 11.66 | 11.79 | 3,444,618 | +0.06(+0.48%) |
Oct 03, 2019 | 11.74 | 11.84 | 11.56 | 11.74 | 6,931,239 | -0.06(-0.47%) |
Oct 02, 2019 | 11.93 | 11.93 | 11.63 | 11.79 | 6,312,381 | -0.15(-1.27%) |
Oct 01, 2019 | 12.14 | 12.24 | 11.87 | 11.94 | 7,457,019 | -0.18(-1.47%) |
Sep 30, 2019 | 12.06 | 12.16 | 12.04 | 12.12 | 5,746,789 | +0.07(+0.58%) |
Sep 27, 2019 | 12.06 | 12.20 | 12.02 | 12.05 | 4,785,755 | +0.01(+0.06%) |
Sep 26, 2019 | 11.96 | 12.06 | 11.96 | 12.04 | 4,413,701 | +0.12(+1.04%) |
Sep 25, 2019 | 11.85 | 12.03 | 11.84 | 11.92 | 3,802,674 | +0.07(+0.59%) |
Sep 24, 2019 | 11.87 | 12.06 | 11.84 | 11.85 | 6,881,242 | +0.08(+0.66%) |
Sep 23, 2019 | 11.73 | 11.86 | 11.73 | 11.77 | 4,161,175 | +0.02(+0.13%) |
Sep 20, 2019 | 11.72 | 11.80 | 11.69 | 11.76 | 6,890,292 | +0.04(+0.33%) |
Sep 19, 2019 | 11.63 | 11.77 | 11.60 | 11.72 | 3,812,452 | +0.14(+1.20%) |
Sep 18, 2019 | 11.63 | 11.65 | 11.55 | 11.58 | 3,002,638 | -0.05(-0.47%) |
Sep 17, 2019 | 11.64 | 11.65 | 11.56 | 11.63 | 2,763,824 | -0.05(-0.40%) |
Sep 16, 2019 | 11.65 | 11.73 | 11.61 | 11.68 | 2,666,722 | +0.00(+0.00%) |
Sep 13, 2019 | 11.61 | 11.72 | 11.60 | 11.68 | 3,669,130 | +0.10(+0.87%) |
Sep 12, 2019 | 11.67 | 11.68 | 11.53 | 11.58 | 3,528,966 | -0.10(-0.86%) |
Sep 11, 2019 | 11.70 | 11.74 | 11.57 | 11.68 | 4,455,329 | +0.04(+0.33%) |
Sep 10, 2019 | 11.52 | 11.65 | 11.47 | 11.64 | 4,840,035 | +0.19(+1.69%) |
Sep 09, 2019 | 11.25 | 11.46 | 11.25 | 11.45 | 4,915,295 | +0.23(+2.07%) |
Sep 06, 2019 | 11.19 | 11.28 | 11.09 | 11.22 | 5,027,397 | +0.15(+1.40%) |
Sep 05, 2019 | 10.95 | 11.12 | 10.94 | 11.06 | 3,361,674 | +0.16(+1.49%) |
Sep 04, 2019 | 10.85 | 10.94 | 10.83 | 10.90 | 2,811,011 | +0.09(+0.86%) |
Sep 03, 2019 | 10.82 | 10.85 | 10.72 | 10.81 | 4,637,662 | -0.07(-0.64%) |
Aug 30, 2019 | 10.92 | 10.96 | 10.86 | 10.88 | 4,011,672 | +0.01(+0.07%) |
Aug 29, 2019 | 10.87 | 10.88 | 10.79 | 10.87 | 4,249,556 | +0.08(+0.72%) |
Aug 28, 2019 | 10.71 | 10.81 | 10.54 | 10.79 | 4,949,435 | +0.04(+0.36%) |
Aug 27, 2019 | 11.02 | 11.03 | 10.71 | 10.75 | 5,999,900 | -0.23(-2.11%) |
Aug 26, 2019 | 10.99 | 11.03 | 10.93 | 10.98 | 3,676,875 | +0.05(+0.42%) |
Aug 23, 2019 | 11.13 | 11.22 | 10.93 | 10.94 | 5,258,043 | -0.26(-2.28%) |
Aug 22, 2019 | 11.15 | 11.19 | 11.08 | 11.19 | 3,809,888 | +0.05(+0.42%) |
Aug 21, 2019 | 11.05 | 11.25 | 11.05 | 11.15 | 6,107,973 | +0.22(+1.98%) |
Aug 20, 2019 | 11.00 | 11.05 | 10.92 | 10.93 | 2,278,812 | -0.09(-0.84%) |
Aug 19, 2019 | 11.03 | 11.06 | 10.96 | 11.02 | 3,117,915 | +0.08(+0.71%) |
Aug 16, 2019 | 10.82 | 11.04 | 10.82 | 10.95 | 3,447,021 | +0.15(+1.43%) |
Aug 15, 2019 | 10.92 | 10.97 | 10.75 | 10.79 | 5,533,112 | -0.08(-0.71%) |
Aug 14, 2019 | 11.11 | 11.15 | 10.84 | 10.87 | 9,317,244 | -0.36(-3.17%) |
Aug 13, 2019 | 11.12 | 11.32 | 11.12 | 11.22 | 7,070,957 | +0.05(+0.48%) |
Aug 12, 2019 | 11.52 | 11.53 | 11.17 | 11.17 | 6,679,174 | -0.42(-3.60%) |
Aug 09, 2019 | 11.77 | 11.80 | 11.50 | 11.59 | 4,578,910 | -0.22(-1.83%) |
Aug 08, 2019 | 11.62 | 11.84 | 11.54 | 11.80 | 4,630,784 | +0.16(+1.39%) |
Aug 07, 2019 | 11.60 | 11.71 | 11.41 | 11.64 | 4,611,361 | -0.02(-0.20%) |
Aug 06, 2019 | 11.61 | 11.67 | 11.54 | 11.67 | 4,689,451 | +0.13(+1.14%) |
Aug 05, 2019 | 11.74 | 11.77 | 11.38 | 11.53 | 7,717,639 | -0.35(-2.93%) |
Aug 02, 2019 | 11.97 | 11.99 | 11.84 | 11.88 | 2,915,228 | -0.08(-0.71%) |