Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.20 | 12.20 | 11.99 | 12.05 | 3,566 | +0.05(+0.41%) |
Sep 27, 2019 | 12.06 | 12.19 | 11.99 | 12.00 | 10,381 | -0.34(-2.73%) |
Sep 26, 2019 | 12.01 | 12.34 | 12.00 | 12.34 | 3,375 | +0.34(+2.81%) |
Sep 25, 2019 | 12.05 | 12.14 | 12.00 | 12.00 | 5,008 | -0.06(-0.49%) |
Sep 24, 2019 | 12.10 | 12.23 | 11.99 | 12.06 | 5,697 | -0.14(-1.14%) |
Sep 23, 2019 | 12.49 | 12.58 | 12.20 | 12.20 | 6,166 | -0.37(-2.92%) |
Sep 20, 2019 | 11.99 | 12.65 | 11.91 | 12.57 | 18,949 | +0.62(+5.19%) |
Sep 19, 2019 | 11.91 | 12.01 | 11.87 | 11.95 | 7,084 | +0.25(+2.16%) |
Sep 18, 2019 | 11.54 | 11.90 | 11.54 | 11.70 | 3,769 | -0.22(-1.83%) |
Sep 17, 2019 | 11.61 | 11.92 | 11.55 | 11.92 | 6,709 | +0.34(+2.91%) |
Sep 16, 2019 | 11.95 | 12.11 | 11.58 | 11.58 | 6,020 | -0.24(-2.02%) |
Sep 13, 2019 | 11.69 | 11.90 | 11.60 | 11.82 | 12,901 | +0.01(+0.04%) |
Sep 12, 2019 | 11.85 | 12.22 | 11.67 | 11.81 | 14,259 | -0.19(-1.61%) |
Sep 11, 2019 | 12.16 | 12.16 | 11.94 | 12.00 | 2,696 | -0.07(-0.57%) |
Sep 10, 2019 | 11.96 | 12.30 | 11.57 | 12.07 | 5,078 | +0.35(+2.96%) |
Sep 09, 2019 | 11.86 | 12.05 | 11.73 | 11.73 | 4,957 | -0.01(-0.05%) |
Sep 06, 2019 | 11.65 | 11.86 | 11.65 | 11.73 | 4,535 | -0.12(-1.04%) |
Sep 05, 2019 | 11.86 | 11.90 | 11.86 | 11.86 | 9,116 | +0.01(+0.08%) |
Sep 04, 2019 | 11.65 | 11.92 | 11.65 | 11.85 | 4,656 | +0.09(+0.77%) |
Sep 03, 2019 | 11.51 | 11.88 | 11.51 | 11.76 | 14,001 | +0.02(+0.17%) |
Aug 30, 2019 | 11.62 | 11.76 | 11.62 | 11.74 | 3,930 | +0.14(+1.20%) |
Aug 29, 2019 | 11.56 | 11.72 | 11.54 | 11.60 | 9,752 | -0.08(-0.72%) |
Aug 28, 2019 | 11.69 | 11.92 | 11.55 | 11.68 | 8,762 | -0.12(-1.05%) |
Aug 27, 2019 | 11.65 | 11.98 | 11.55 | 11.81 | 2,981 | +0.10(+0.85%) |
Aug 26, 2019 | 11.52 | 11.78 | 11.52 | 11.71 | 4,685 | +0.12(+1.05%) |
Aug 23, 2019 | 11.51 | 11.70 | 11.51 | 11.59 | 4,938 | +0.05(+0.41%) |
Aug 22, 2019 | 11.64 | 11.64 | 11.54 | 11.54 | 2,214 | -0.21(-1.77%) |
Aug 21, 2019 | 11.59 | 11.75 | 11.59 | 11.75 | 7,595 | -0.01(-0.08%) |
Aug 20, 2019 | 11.55 | 11.77 | 11.52 | 11.76 | 7,238 | -0.12(-1.00%) |
Aug 19, 2019 | 11.74 | 12.04 | 11.74 | 11.88 | 9,016 | +0.06(+0.50%) |
Aug 16, 2019 | 11.91 | 11.91 | 11.81 | 11.82 | 2,132 | -0.14(-1.15%) |
Aug 15, 2019 | 11.42 | 11.95 | 11.33 | 11.95 | 10,885 | +0.43(+3.76%) |
Aug 14, 2019 | 11.43 | 11.55 | 11.43 | 11.52 | 6,815 | -0.03(-0.26%) |
Aug 13, 2019 | 11.57 | 11.84 | 11.47 | 11.55 | 9,214 | +0.04(+0.34%) |
Aug 12, 2019 | 11.40 | 11.62 | 11.37 | 11.51 | 14,264 | -0.19(-1.60%) |
Aug 09, 2019 | 11.82 | 11.82 | 11.49 | 11.70 | 8,327 | -0.12(-1.00%) |
Aug 08, 2019 | 11.30 | 12.06 | 10.49 | 11.82 | 70,124 | +0.00(+0.00%) |
Aug 07, 2019 | 12.28 | 12.32 | 11.56 | 11.82 | 47,821 | -0.62(-4.99%) |
Aug 06, 2019 | 12.54 | 12.60 | 12.25 | 12.44 | 25,188 | -0.17(-1.33%) |
Aug 05, 2019 | 12.52 | 12.75 | 12.21 | 12.60 | 27,230 | +0.09(+0.71%) |
Aug 02, 2019 | 12.48 | 12.57 | 12.21 | 12.52 | 24,474 | +0.17(+1.36%) |
Aug 01, 2019 | 11.94 | 12.54 | 11.94 | 12.35 | 27,618 | +0.57(+4.85%) |
Jul 31, 2019 | 11.90 | 12.19 | 11.78 | 11.78 | 6,103 | -0.01(-0.08%) |
Jul 30, 2019 | 11.88 | 12.15 | 11.79 | 11.79 | 5,919 | +0.02(+0.17%) |
Jul 29, 2019 | 11.71 | 11.91 | 11.63 | 11.77 | 8,457 | +0.44(+3.91%) |
Jul 26, 2019 | 11.62 | 11.71 | 11.32 | 11.32 | 45,801 | -0.16(-1.37%) |
Jul 25, 2019 | 11.55 | 11.96 | 11.48 | 11.48 | 17,993 | +0.01(+0.09%) |
Jul 24, 2019 | 11.90 | 11.90 | 11.43 | 11.47 | 3,991 | -0.34(-2.92%) |
Jul 23, 2019 | 11.79 | 11.94 | 11.69 | 11.82 | 27,070 | -0.10(-0.83%) |
Jul 22, 2019 | 11.66 | 11.96 | 11.66 | 11.91 | 22,684 | +0.18(+1.51%) |
Jul 19, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 609 | -0.06(-0.50%) |
Jul 18, 2019 | 11.87 | 12.26 | 11.64 | 11.80 | 33,306 | -0.06(-0.50%) |
Jul 17, 2019 | 12.31 | 12.38 | 11.59 | 11.86 | 30,291 | -0.56(-4.52%) |
Jul 16, 2019 | 12.34 | 12.49 | 11.97 | 12.42 | 20,101 | -0.09(-0.71%) |
Jul 15, 2019 | 12.52 | 12.52 | 12.47 | 12.51 | 5,279 | -0.01(-0.08%) |
Jul 12, 2019 | 12.76 | 12.84 | 12.46 | 12.52 | 18,381 | -0.17(-1.32%) |
Jul 11, 2019 | 12.68 | 12.70 | 12.49 | 12.68 | 6,160 | +0.04(+0.31%) |
Jul 10, 2019 | 12.82 | 12.91 | 12.27 | 12.64 | 28,727 | +0.02(+0.16%) |
Jul 09, 2019 | 11.42 | 13.39 | 11.16 | 12.62 | 112,580 | +1.44(+12.88%) |
Jul 08, 2019 | 11.42 | 11.42 | 10.98 | 11.18 | 1,438 | -0.37(-3.23%) |
Jul 05, 2019 | 11.27 | 11.59 | 11.14 | 11.56 | 9,952 | +0.14(+1.26%) |
Jul 03, 2019 | 10.91 | 11.41 | 10.86 | 11.41 | 10,663 | +0.32(+2.84%) |
Jul 02, 2019 | 11.25 | 11.48 | 10.94 | 11.10 | 6,845 | -0.13(-1.14%) |