Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.90 | 12.01 | 11.79 | 11.79 | 28,901 | -0.11(-0.90%) |
Oct 30, 2019 | 11.90 | 12.01 | 11.90 | 11.90 | 7,033 | -0.05(-0.45%) |
Oct 29, 2019 | 11.90 | 12.01 | 11.90 | 11.95 | 10,685 | +0.03(+0.22%) |
Oct 28, 2019 | 11.85 | 11.95 | 11.85 | 11.93 | 9,239 | +0.08(+0.68%) |
Oct 25, 2019 | 11.79 | 11.99 | 11.79 | 11.85 | 5,808 | -0.05(-0.45%) |
Oct 24, 2019 | 11.95 | 12.06 | 11.90 | 11.90 | 2,344 | -0.16(-1.33%) |
Oct 23, 2019 | 12.01 | 12.06 | 11.85 | 12.06 | 7,848 | +0.05(+0.44%) |
Oct 22, 2019 | 11.90 | 12.01 | 11.79 | 12.01 | 10,246 | +0.11(+0.90%) |
Oct 21, 2019 | 11.85 | 12.11 | 11.79 | 11.90 | 18,166 | +0.05(+0.45%) |
Oct 18, 2019 | 11.79 | 11.87 | 11.79 | 11.85 | 3,897 | -0.05(-0.45%) |
Oct 17, 2019 | 11.79 | 11.90 | 11.74 | 11.90 | 7,666 | +0.11(+0.90%) |
Oct 16, 2019 | 11.74 | 11.85 | 11.74 | 11.79 | 20,905 | +0.03(+0.23%) |
Oct 15, 2019 | 11.69 | 11.79 | 11.63 | 11.77 | 6,997 | +0.08(+0.69%) |
Oct 14, 2019 | 11.74 | 11.79 | 11.63 | 11.69 | 5,609 | -0.11(-0.91%) |
Oct 11, 2019 | 11.69 | 11.85 | 11.63 | 11.79 | 15,439 | +0.16(+1.38%) |
Oct 10, 2019 | 11.63 | 11.79 | 11.63 | 11.63 | 10,733 | -0.16(-1.36%) |
Oct 09, 2019 | 11.74 | 11.83 | 11.74 | 11.79 | 7,986 | +0.00(+0.00%) |
Oct 08, 2019 | 11.85 | 11.93 | 11.69 | 11.79 | 31,567 | -0.11(-0.90%) |
Oct 07, 2019 | 12.01 | 12.06 | 11.74 | 11.90 | 14,033 | -0.11(-0.89%) |
Oct 04, 2019 | 12.11 | 12.11 | 11.90 | 12.01 | 5,040 | -0.05(-0.44%) |
Oct 03, 2019 | 11.95 | 12.22 | 11.95 | 12.06 | 10,391 | +0.05(+0.44%) |
Oct 02, 2019 | 12.01 | 12.06 | 11.95 | 12.01 | 4,227 | -0.05(-0.44%) |
Oct 01, 2019 | 12.06 | 12.22 | 12.02 | 12.06 | 4,436 | +0.05(+0.44%) |
Sep 30, 2019 | 12.11 | 12.17 | 12.01 | 12.01 | 13,012 | -0.05(-0.44%) |
Sep 27, 2019 | 12.01 | 12.17 | 12.01 | 12.06 | 8,038 | -0.05(-0.44%) |
Sep 26, 2019 | 12.17 | 12.17 | 12.06 | 12.11 | 3,675 | -0.05(-0.44%) |
Sep 25, 2019 | 12.22 | 12.22 | 11.95 | 12.17 | 6,065 | +0.11(+0.89%) |
Sep 24, 2019 | 12.17 | 12.54 | 11.95 | 12.06 | 9,875 | -0.11(-0.88%) |
Sep 23, 2019 | 12.22 | 12.54 | 12.17 | 12.17 | 8,489 | -0.05(-0.44%) |
Sep 20, 2019 | 12.22 | 12.49 | 12.22 | 12.22 | 8,637 | -0.11(-0.87%) |
Sep 19, 2019 | 12.38 | 12.38 | 12.22 | 12.33 | 9,149 | -0.05(-0.43%) |
Sep 18, 2019 | 12.60 | 12.65 | 12.38 | 12.38 | 6,661 | -0.27(-2.11%) |
Sep 17, 2019 | 12.76 | 12.76 | 12.44 | 12.65 | 6,243 | -0.11(-0.84%) |
Sep 16, 2019 | 12.33 | 12.76 | 12.19 | 12.76 | 10,261 | +0.40(+3.24%) |
Sep 13, 2019 | 12.22 | 12.44 | 12.17 | 12.36 | 13,059 | +0.11(+0.87%) |
Sep 12, 2019 | 12.28 | 12.28 | 12.17 | 12.25 | 12,945 | -0.08(-0.65%) |
Sep 11, 2019 | 12.38 | 12.49 | 12.22 | 12.33 | 24,922 | +0.05(+0.44%) |
Sep 10, 2019 | 12.22 | 12.44 | 12.17 | 12.28 | 25,926 | +0.00(+0.00%) |
Sep 09, 2019 | 12.28 | 12.44 | 12.22 | 12.28 | 16,747 | -0.11(-0.86%) |
Sep 06, 2019 | 12.92 | 12.97 | 12.38 | 12.38 | 12,441 | -0.53(-4.13%) |
Sep 05, 2019 | 12.70 | 13.29 | 12.70 | 12.92 | 21,017 | +0.21(+1.68%) |
Sep 04, 2019 | 12.81 | 12.81 | 12.70 | 12.70 | 16,508 | +0.00(+0.00%) |
Sep 03, 2019 | 12.70 | 12.76 | 12.54 | 12.70 | 32,313 | +0.00(+0.00%) |
Aug 30, 2019 | 12.54 | 12.76 | 12.54 | 12.70 | 16,151 | +0.05(+0.42%) |
Aug 29, 2019 | 12.65 | 12.76 | 12.54 | 12.65 | 31,131 | +0.21(+1.72%) |
Aug 28, 2019 | 11.95 | 12.49 | 11.95 | 12.44 | 29,535 | +0.43(+3.56%) |
Aug 27, 2019 | 11.74 | 12.01 | 11.74 | 12.01 | 14,129 | +0.16(+1.35%) |
Aug 26, 2019 | 11.63 | 11.95 | 11.63 | 11.85 | 31,627 | +0.37(+3.26%) |
Aug 23, 2019 | 11.74 | 11.74 | 11.47 | 11.47 | 10,605 | -0.27(-2.27%) |
Aug 22, 2019 | 11.58 | 11.74 | 11.53 | 11.74 | 19,032 | +0.16(+1.38%) |
Aug 21, 2019 | 11.58 | 11.85 | 11.47 | 11.58 | 15,536 | +0.00(+0.00%) |
Aug 20, 2019 | 11.63 | 11.69 | 11.47 | 11.58 | 16,831 | -0.11(-0.91%) |
Aug 19, 2019 | 11.47 | 11.74 | 11.47 | 11.69 | 36,387 | -0.05(-0.45%) |
Aug 16, 2019 | 11.37 | 12.17 | 11.21 | 11.74 | 47,611 | -0.43(-3.51%) |
Aug 15, 2019 | 12.06 | 12.28 | 12.06 | 12.17 | 11,424 | -0.11(-0.87%) |
Aug 14, 2019 | 12.11 | 12.33 | 12.11 | 12.28 | 39,469 | +0.00(+0.00%) |
Aug 13, 2019 | 12.17 | 12.44 | 12.11 | 12.28 | 19,399 | +0.05(+0.44%) |
Aug 12, 2019 | 12.44 | 12.44 | 12.22 | 12.22 | 19,148 | -0.21(-1.72%) |
Aug 09, 2019 | 12.38 | 12.49 | 12.38 | 12.44 | 10,118 | +0.11(+0.87%) |
Aug 08, 2019 | 12.33 | 12.38 | 12.07 | 12.33 | 21,675 | +0.00(+0.00%) |
Aug 07, 2019 | 12.17 | 12.43 | 11.91 | 12.33 | 23,005 | -0.05(-0.42%) |
Aug 06, 2019 | 11.81 | 12.48 | 11.81 | 12.38 | 15,394 | +0.52(+4.39%) |
Aug 05, 2019 | 12.17 | 12.33 | 11.86 | 11.86 | 32,719 | -0.42(-3.39%) |
Aug 02, 2019 | 12.02 | 12.28 | 11.91 | 12.28 | 26,413 | +0.21(+1.72%) |