Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.00 | 12.02 | 11.83 | 11.87 | 22,289 | -0.20(-1.69%) |
Oct 30, 2019 | 12.05 | 12.07 | 11.90 | 12.07 | 10,181 | +0.00(+0.00%) |
Oct 29, 2019 | 12.03 | 12.15 | 11.99 | 12.07 | 16,120 | +0.07(+0.61%) |
Oct 28, 2019 | 12.04 | 12.15 | 11.96 | 12.00 | 7,122 | +0.09(+0.75%) |
Oct 25, 2019 | 11.98 | 12.14 | 11.91 | 11.91 | 43,648 | +0.00(+0.00%) |
Oct 24, 2019 | 12.04 | 12.04 | 11.82 | 11.91 | 33,192 | +0.02(+0.14%) |
Oct 23, 2019 | 12.01 | 12.17 | 11.85 | 11.89 | 124,279 | -0.03(-0.27%) |
Oct 22, 2019 | 11.91 | 12.21 | 11.70 | 11.92 | 58,457 | +0.07(+0.62%) |
Oct 21, 2019 | 11.92 | 12.00 | 11.62 | 11.85 | 20,540 | -0.07(-0.55%) |
Oct 18, 2019 | 11.93 | 11.97 | 11.79 | 11.92 | 17,900 | -0.05(-0.41%) |
Oct 17, 2019 | 12.03 | 12.07 | 11.93 | 11.96 | 17,344 | +0.03(+0.27%) |
Oct 16, 2019 | 11.95 | 12.07 | 11.93 | 11.93 | 12,533 | -0.08(-0.68%) |
Oct 15, 2019 | 12.00 | 12.10 | 11.92 | 12.01 | 25,458 | +0.02(+0.14%) |
Oct 14, 2019 | 12.02 | 12.11 | 11.88 | 12.00 | 67,807 | +0.20(+1.66%) |
Oct 11, 2019 | 11.88 | 11.91 | 11.78 | 11.80 | 83,496 | +0.10(+0.84%) |
Oct 10, 2019 | 11.94 | 11.95 | 11.70 | 11.70 | 6,834 | -0.20(-1.64%) |
Oct 09, 2019 | 11.81 | 11.90 | 11.63 | 11.90 | 52,192 | +0.00(+0.00%) |
Oct 08, 2019 | 11.99 | 12.03 | 11.64 | 11.90 | 25,136 | -0.14(-1.15%) |
Oct 07, 2019 | 12.19 | 12.32 | 11.97 | 12.04 | 29,561 | -0.19(-1.53%) |
Oct 04, 2019 | 12.33 | 12.43 | 12.05 | 12.23 | 18,391 | -0.04(-0.33%) |
Oct 03, 2019 | 12.58 | 12.58 | 12.26 | 12.27 | 7,686 | -0.36(-2.84%) |
Oct 02, 2019 | 12.50 | 12.63 | 12.50 | 12.63 | 2,539 | +0.20(+1.58%) |
Oct 01, 2019 | 12.58 | 12.69 | 12.43 | 12.43 | 14,151 | -0.21(-1.68%) |
Sep 30, 2019 | 12.58 | 12.76 | 12.52 | 12.64 | 28,343 | +0.11(+0.91%) |
Sep 27, 2019 | 12.83 | 12.87 | 12.45 | 12.53 | 55,174 | -0.32(-2.48%) |
Sep 26, 2019 | 12.77 | 12.89 | 12.60 | 12.85 | 21,233 | +0.06(+0.45%) |
Sep 25, 2019 | 12.63 | 12.85 | 12.53 | 12.79 | 10,858 | +0.16(+1.23%) |
Sep 24, 2019 | 12.79 | 12.79 | 12.55 | 12.63 | 7,649 | -0.20(-1.53%) |
Sep 23, 2019 | 12.73 | 12.90 | 12.67 | 12.83 | 33,616 | +0.19(+1.48%) |
Sep 20, 2019 | 12.49 | 13.04 | 12.46 | 12.64 | 71,726 | +0.12(+0.98%) |
Sep 19, 2019 | 13.16 | 13.16 | 12.45 | 12.52 | 34,574 | -0.42(-3.22%) |
Sep 18, 2019 | 13.43 | 13.58 | 12.81 | 12.94 | 18,359 | -0.43(-3.23%) |
Sep 17, 2019 | 13.21 | 13.53 | 13.09 | 13.37 | 6,715 | +0.15(+1.11%) |
Sep 16, 2019 | 13.20 | 13.58 | 13.05 | 13.22 | 23,281 | +0.07(+0.50%) |
Sep 13, 2019 | 13.17 | 13.29 | 13.16 | 13.16 | 6,620 | -0.02(-0.19%) |
Sep 12, 2019 | 13.29 | 13.38 | 13.05 | 13.18 | 18,517 | +0.19(+1.44%) |
Sep 11, 2019 | 12.88 | 13.05 | 12.75 | 12.99 | 11,989 | +0.18(+1.40%) |
Sep 10, 2019 | 12.85 | 12.85 | 12.62 | 12.81 | 40,617 | +0.06(+0.45%) |
Sep 09, 2019 | 13.09 | 13.22 | 12.68 | 12.76 | 32,761 | -0.07(-0.57%) |
Sep 06, 2019 | 12.89 | 13.03 | 12.58 | 12.83 | 30,407 | -0.22(-1.69%) |
Sep 05, 2019 | 13.39 | 13.47 | 12.81 | 13.05 | 36,710 | -0.30(-2.23%) |
Sep 04, 2019 | 13.44 | 13.72 | 13.06 | 13.35 | 40,873 | +0.02(+0.12%) |
Sep 03, 2019 | 14.75 | 14.97 | 13.20 | 13.33 | 52,557 | -1.28(-8.78%) |
Aug 30, 2019 | 14.50 | 14.93 | 14.50 | 14.61 | 202,274 | +0.21(+1.47%) |
Aug 29, 2019 | 14.51 | 14.59 | 14.37 | 14.40 | 48,612 | -0.04(-0.30%) |
Aug 28, 2019 | 14.39 | 14.47 | 14.34 | 14.45 | 192,391 | +0.05(+0.36%) |
Aug 27, 2019 | 14.47 | 14.53 | 14.29 | 14.39 | 322,147 | -0.07(-0.51%) |
Aug 26, 2019 | 14.25 | 14.58 | 14.25 | 14.47 | 25,811 | +0.22(+1.54%) |
Aug 23, 2019 | 14.43 | 14.70 | 14.07 | 14.25 | 26,960 | -0.22(-1.52%) |
Aug 22, 2019 | 14.43 | 14.75 | 14.42 | 14.47 | 20,364 | +0.05(+0.36%) |
Aug 21, 2019 | 14.66 | 14.88 | 14.37 | 14.42 | 49,728 | -0.38(-2.57%) |
Aug 20, 2019 | 14.99 | 15.27 | 14.80 | 14.80 | 58,935 | -0.37(-2.41%) |
Aug 19, 2019 | 16.17 | 16.17 | 14.56 | 15.16 | 126,216 | -0.77(-4.82%) |
Aug 16, 2019 | 16.26 | 16.26 | 15.79 | 15.93 | 48,584 | -0.37(-2.24%) |
Aug 15, 2019 | 16.37 | 16.66 | 16.22 | 16.29 | 29,281 | -0.12(-0.71%) |
Aug 14, 2019 | 16.44 | 16.46 | 16.21 | 16.41 | 67,399 | -0.03(-0.18%) |
Aug 13, 2019 | 16.04 | 16.79 | 16.04 | 16.44 | 101,635 | +0.47(+2.95%) |
Aug 12, 2019 | 16.04 | 16.08 | 15.78 | 15.97 | 16,284 | +0.03(+0.21%) |
Aug 09, 2019 | 15.13 | 16.88 | 15.10 | 15.94 | 91,283 | +1.29(+8.78%) |
Aug 08, 2019 | 14.94 | 14.94 | 14.65 | 14.65 | 4,766 | -0.15(-1.04%) |
Aug 07, 2019 | 15.09 | 15.09 | 14.55 | 14.80 | 2,991 | +0.15(+1.05%) |
Aug 06, 2019 | 14.69 | 14.69 | 14.65 | 14.65 | 4,264 | -0.18(-1.23%) |
Aug 05, 2019 | 14.88 | 14.88 | 14.70 | 14.83 | 6,024 | -0.29(-1.93%) |
Aug 02, 2019 | 14.81 | 15.13 | 14.81 | 15.13 | 7,663 | +0.27(+1.82%) |