Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.60 | 11.63 | 11.51 | 11.51 | 1,357 | +0.03(+0.26%) |
Sep 27, 2019 | 11.51 | 11.56 | 11.47 | 11.48 | 3,193 | -0.05(-0.46%) |
Sep 26, 2019 | 11.53 | 11.69 | 11.53 | 11.54 | 14,193 | -0.01(-0.05%) |
Sep 25, 2019 | 11.54 | 11.54 | 11.54 | 11.54 | 168 | -0.06(-0.51%) |
Sep 24, 2019 | 11.60 | 11.80 | 11.51 | 11.60 | 16,117 | +0.00(+0.00%) |
Sep 23, 2019 | 11.63 | 11.63 | 11.60 | 11.60 | 6,640 | -0.01(-0.10%) |
Sep 20, 2019 | 11.62 | 11.63 | 11.61 | 11.61 | 1,848 | -0.02(-0.15%) |
Sep 19, 2019 | 11.73 | 11.89 | 11.60 | 11.63 | 29,073 | -0.10(-0.81%) |
Sep 18, 2019 | 11.80 | 11.81 | 11.73 | 11.73 | 18,546 | +0.03(+0.25%) |
Sep 17, 2019 | 11.80 | 11.92 | 11.68 | 11.70 | 16,764 | -0.11(-0.96%) |
Sep 16, 2019 | 11.81 | 11.85 | 11.81 | 11.81 | 3,436 | -0.03(-0.25%) |
Sep 13, 2019 | 11.85 | 11.85 | 11.84 | 11.84 | 3,361 | -0.01(-0.05%) |
Sep 11, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.02(+0.16%) | |
Sep 10, 2019 | 11.76 | 11.83 | 11.76 | 11.83 | 5,650 | +0.04(+0.30%) |
Sep 09, 2019 | 11.83 | 11.83 | 11.79 | 11.79 | 3,366 | +0.08(+0.66%) |
Sep 06, 2019 | 11.83 | 11.83 | 11.71 | 11.71 | 4,398 | +0.00(+0.00%) |
Sep 05, 2019 | 11.81 | 11.83 | 11.71 | 11.71 | 1,444 | +0.00(+0.00%) |
Sep 04, 2019 | 11.97 | 11.97 | 11.67 | 11.71 | 9,163 | -0.11(-0.90%) |
Sep 03, 2019 | 11.96 | 11.99 | 11.76 | 11.82 | 16,776 | +0.15(+1.27%) |
Aug 30, 2019 | 11.82 | 11.82 | 11.66 | 11.67 | 9,812 | -0.15(-1.25%) |
Aug 29, 2019 | 11.82 | 11.82 | 11.70 | 11.82 | 7,657 | +0.06(+0.50%) |
Aug 28, 2019 | 11.73 | 11.82 | 11.60 | 11.76 | 12,205 | +0.20(+1.69%) |
Aug 27, 2019 | 11.75 | 11.82 | 11.57 | 11.57 | 10,173 | -0.18(-1.56%) |
Aug 26, 2019 | 11.75 | 11.85 | 11.75 | 11.75 | 3,481 | -0.09(-0.78%) |
Aug 23, 2019 | 11.73 | 11.85 | 11.71 | 11.84 | 15,396 | -0.07(-0.57%) |
Aug 22, 2019 | 11.82 | 11.92 | 11.73 | 11.91 | 3,823 | +0.10(+0.85%) |
Aug 21, 2019 | 11.79 | 11.81 | 11.75 | 11.81 | 7,266 | -0.02(-0.15%) |
Aug 20, 2019 | 11.89 | 11.94 | 11.83 | 11.83 | 2,791 | -0.11(-0.94%) |
Aug 19, 2019 | 11.91 | 12.00 | 11.91 | 11.94 | 6,329 | +0.01(+0.10%) |
Aug 16, 2019 | 11.76 | 12.02 | 11.76 | 11.93 | 21,486 | +0.31(+2.69%) |
Aug 15, 2019 | 11.88 | 11.91 | 11.61 | 11.61 | 9,850 | -0.20(-1.73%) |
Aug 14, 2019 | 11.89 | 11.89 | 11.81 | 11.82 | 4,547 | -0.09(-0.74%) |
Aug 13, 2019 | 11.84 | 11.91 | 11.79 | 11.91 | 9,239 | +0.11(+0.94%) |
Aug 12, 2019 | 11.75 | 11.84 | 11.73 | 11.79 | 1,759 | -0.04(-0.30%) |
Aug 09, 2019 | 11.87 | 11.95 | 11.72 | 11.83 | 17,561 | +0.03(+0.22%) |
Aug 08, 2019 | 11.73 | 11.80 | 11.69 | 11.80 | 9,044 | +0.07(+0.58%) |
Aug 07, 2019 | 11.64 | 11.83 | 11.61 | 11.74 | 17,549 | +0.08(+0.65%) |
Aug 06, 2019 | 11.73 | 11.73 | 11.64 | 11.66 | 19,429 | -0.04(-0.37%) |
Aug 05, 2019 | 11.79 | 11.79 | 11.64 | 11.70 | 24,000 | -0.06(-0.48%) |
Aug 02, 2019 | 11.79 | 11.79 | 11.70 | 11.76 | 1,875 | -0.17(-1.43%) |
Aug 01, 2019 | 11.73 | 12.01 | 11.73 | 11.93 | 33,656 | +0.25(+2.13%) |
Jul 31, 2019 | 11.67 | 11.70 | 11.65 | 11.68 | 36,061 | +0.01(+0.08%) |
Jul 30, 2019 | 11.67 | 11.70 | 11.64 | 11.67 | 21,465 | +0.04(+0.35%) |
Jul 29, 2019 | 11.61 | 11.67 | 11.57 | 11.63 | 14,562 | +0.07(+0.61%) |
Jul 26, 2019 | 11.61 | 11.61 | 11.48 | 11.56 | 19,436 | -0.02(-0.20%) |
Jul 25, 2019 | 11.44 | 11.65 | 11.44 | 11.58 | 88,709 | +0.12(+1.02%) |