Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.23 | 12.46 | 12.21 | 12.25 | 3,805,743 | -0.02(-0.15%) |
Oct 30, 2019 | 12.46 | 12.49 | 12.25 | 12.26 | 2,500,491 | -0.22(-1.79%) |
Oct 29, 2019 | 12.50 | 12.60 | 12.44 | 12.49 | 2,331,909 | -0.01(-0.07%) |
Oct 28, 2019 | 12.71 | 12.83 | 12.43 | 12.50 | 3,562,856 | -0.14(-1.13%) |
Oct 25, 2019 | 12.68 | 12.83 | 12.62 | 12.64 | 2,476,240 | -0.05(-0.42%) |
Oct 24, 2019 | 12.67 | 12.70 | 12.58 | 12.69 | 3,015,681 | +0.08(+0.64%) |
Oct 23, 2019 | 12.62 | 12.67 | 12.50 | 12.61 | 3,300,380 | -0.04(-0.28%) |
Oct 22, 2019 | 12.57 | 12.91 | 12.50 | 12.65 | 7,793,189 | +0.38(+3.06%) |
Oct 21, 2019 | 12.13 | 12.34 | 12.13 | 12.27 | 3,854,001 | +0.20(+1.63%) |
Oct 18, 2019 | 11.92 | 12.12 | 11.92 | 12.08 | 2,143,940 | +0.10(+0.82%) |
Oct 17, 2019 | 11.85 | 12.00 | 11.80 | 11.98 | 1,877,520 | +0.16(+1.36%) |
Oct 16, 2019 | 11.87 | 11.90 | 11.74 | 11.82 | 2,132,632 | -0.05(-0.45%) |
Oct 15, 2019 | 11.70 | 11.94 | 11.65 | 11.87 | 3,074,348 | +0.22(+1.92%) |
Oct 14, 2019 | 11.59 | 11.68 | 11.54 | 11.65 | 1,508,355 | -0.01(-0.08%) |
Oct 11, 2019 | 11.75 | 11.79 | 11.65 | 11.66 | 2,827,126 | +0.09(+0.77%) |
Oct 10, 2019 | 11.34 | 11.58 | 11.33 | 11.57 | 3,099,505 | +0.29(+2.53%) |
Oct 09, 2019 | 11.30 | 11.33 | 11.17 | 11.28 | 2,032,792 | +0.09(+0.80%) |
Oct 08, 2019 | 11.12 | 11.41 | 11.04 | 11.19 | 5,437,082 | -0.03(-0.24%) |
Oct 07, 2019 | 11.31 | 11.36 | 11.19 | 11.22 | 3,690,709 | -0.13(-1.18%) |
Oct 04, 2019 | 11.18 | 11.36 | 11.14 | 11.35 | 2,372,564 | +0.20(+1.76%) |
Oct 03, 2019 | 11.12 | 11.19 | 11.05 | 11.16 | 2,267,845 | -0.05(-0.48%) |
Oct 02, 2019 | 11.29 | 11.29 | 11.11 | 11.21 | 2,558,376 | -0.11(-0.95%) |
Oct 01, 2019 | 11.33 | 11.47 | 11.29 | 11.32 | 2,739,469 | +0.08(+0.71%) |
Sep 30, 2019 | 11.38 | 11.41 | 11.24 | 11.24 | 2,952,546 | -0.13(-1.18%) |
Sep 27, 2019 | 11.76 | 11.76 | 11.34 | 11.37 | 2,066,575 | -0.36(-3.05%) |
Sep 26, 2019 | 11.69 | 11.81 | 11.68 | 11.73 | 4,310,578 | -0.01(-0.08%) |
Sep 25, 2019 | 11.58 | 11.78 | 11.45 | 11.74 | 4,348,400 | +0.12(+1.00%) |
Sep 24, 2019 | 11.63 | 11.74 | 11.60 | 11.62 | 5,683,069 | +0.01(+0.08%) |
Sep 23, 2019 | 11.65 | 11.69 | 11.56 | 11.61 | 2,305,357 | -0.04(-0.31%) |
Sep 20, 2019 | 11.59 | 11.75 | 11.58 | 11.65 | 8,766,430 | +0.08(+0.70%) |
Sep 19, 2019 | 11.55 | 11.72 | 11.53 | 11.57 | 3,746,874 | +0.04(+0.39%) |
Sep 18, 2019 | 11.42 | 11.57 | 11.34 | 11.52 | 3,747,213 | +0.06(+0.55%) |
Sep 17, 2019 | 11.58 | 11.67 | 11.36 | 11.46 | 3,406,672 | -0.17(-1.46%) |
Sep 16, 2019 | 11.28 | 11.66 | 11.24 | 11.63 | 3,966,769 | +0.27(+2.36%) |
Sep 13, 2019 | 11.63 | 11.66 | 11.30 | 11.36 | 9,592,814 | -0.21(-1.78%) |
Sep 12, 2019 | 11.83 | 11.83 | 11.57 | 11.57 | 3,405,227 | -0.27(-2.26%) |
Sep 11, 2019 | 11.66 | 11.84 | 11.52 | 11.83 | 2,781,869 | +0.17(+1.45%) |
Sep 10, 2019 | 11.73 | 11.74 | 11.44 | 11.66 | 4,157,044 | -0.03(-0.23%) |
Sep 09, 2019 | 11.39 | 11.71 | 11.39 | 11.69 | 4,385,897 | +0.35(+3.07%) |
Sep 06, 2019 | 11.50 | 11.68 | 11.33 | 11.34 | 3,877,207 | -0.12(-1.01%) |
Sep 05, 2019 | 11.51 | 11.59 | 11.42 | 11.46 | 3,395,668 | +0.10(+0.87%) |
Sep 04, 2019 | 11.43 | 11.43 | 11.23 | 11.36 | 2,156,894 | +0.01(+0.08%) |
Sep 03, 2019 | 11.18 | 11.40 | 11.17 | 11.35 | 4,291,306 | +0.05(+0.47%) |
Aug 30, 2019 | 11.27 | 11.31 | 11.15 | 11.30 | 5,312,547 | +0.08(+0.72%) |
Aug 29, 2019 | 11.15 | 11.23 | 11.08 | 11.22 | 1,943,118 | +0.18(+1.62%) |
Aug 28, 2019 | 10.92 | 11.08 | 10.88 | 11.04 | 2,427,206 | +0.10(+0.89%) |
Aug 27, 2019 | 11.14 | 11.16 | 10.86 | 10.94 | 1,945,338 | -0.13(-1.20%) |
Aug 26, 2019 | 11.01 | 11.11 | 10.99 | 11.08 | 2,065,686 | +0.13(+1.22%) |
Aug 23, 2019 | 11.05 | 11.22 | 10.90 | 10.94 | 3,661,794 | -0.15(-1.36%) |
Aug 22, 2019 | 11.09 | 11.23 | 11.05 | 11.09 | 3,743,594 | +0.07(+0.65%) |
Aug 21, 2019 | 11.17 | 11.25 | 11.00 | 11.02 | 2,137,440 | -0.05(-0.48%) |
Aug 20, 2019 | 11.15 | 11.22 | 11.05 | 11.08 | 2,304,448 | -0.06(-0.56%) |
Aug 19, 2019 | 11.18 | 11.22 | 11.08 | 11.14 | 3,498,049 | +0.10(+0.88%) |
Aug 16, 2019 | 10.92 | 11.09 | 10.86 | 11.04 | 2,136,234 | +0.21(+1.97%) |
Aug 15, 2019 | 10.76 | 10.86 | 10.70 | 10.83 | 2,447,322 | +0.15(+1.42%) |
Aug 14, 2019 | 10.75 | 10.83 | 10.53 | 10.68 | 4,477,236 | -0.30(-2.75%) |
Aug 13, 2019 | 10.80 | 11.16 | 10.80 | 10.98 | 4,236,639 | +0.11(+0.98%) |
Aug 12, 2019 | 11.06 | 11.14 | 10.85 | 10.87 | 1,450,054 | -0.28(-2.55%) |
Aug 09, 2019 | 11.29 | 11.32 | 11.15 | 11.16 | 3,726,709 | -0.18(-1.57%) |
Aug 08, 2019 | 11.25 | 11.43 | 11.21 | 11.33 | 4,269,440 | +0.18(+1.59%) |
Aug 07, 2019 | 10.96 | 11.24 | 10.91 | 11.16 | 3,395,692 | +0.01(+0.08%) |
Aug 06, 2019 | 11.02 | 11.19 | 10.94 | 11.15 | 3,741,104 | +0.22(+2.03%) |
Aug 05, 2019 | 11.04 | 11.09 | 10.78 | 10.92 | 4,850,360 | -0.34(-3.00%) |
Aug 02, 2019 | 11.25 | 11.35 | 11.03 | 11.26 | 4,834,766 | +0.03(+0.24%) |