Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.14 | 12.21 | 11.96 | 12.13 | 38,506 | -0.01(-0.09%) |
Oct 30, 2019 | 12.02 | 12.14 | 11.90 | 12.14 | 29,958 | +0.21(+1.80%) |
Oct 29, 2019 | 11.89 | 11.97 | 11.86 | 11.92 | 7,962 | -0.01(-0.06%) |
Oct 28, 2019 | 11.99 | 12.01 | 11.87 | 11.93 | 19,409 | -0.05(-0.45%) |
Oct 25, 2019 | 11.87 | 11.98 | 11.84 | 11.98 | 23,811 | +0.07(+0.62%) |
Oct 24, 2019 | 11.64 | 11.97 | 11.64 | 11.91 | 30,515 | +0.25(+2.10%) |
Oct 23, 2019 | 11.72 | 11.72 | 11.67 | 11.67 | 11,183 | -0.01(-0.07%) |
Oct 22, 2019 | 11.64 | 11.67 | 11.61 | 11.67 | 19,020 | -0.04(-0.30%) |
Oct 21, 2019 | 11.69 | 11.76 | 11.60 | 11.71 | 26,261 | +0.01(+0.12%) |
Oct 18, 2019 | 11.72 | 11.73 | 11.62 | 11.69 | 14,287 | -0.01(-0.12%) |
Oct 17, 2019 | 11.57 | 11.75 | 11.57 | 11.71 | 9,391 | +0.18(+1.55%) |
Oct 16, 2019 | 11.86 | 11.89 | 11.53 | 11.53 | 57,557 | -0.30(-2.51%) |
Oct 15, 2019 | 11.85 | 11.91 | 11.76 | 11.83 | 16,395 | -0.10(-0.80%) |
Oct 14, 2019 | 11.95 | 11.95 | 11.78 | 11.92 | 31,327 | +0.08(+0.66%) |
Oct 11, 2019 | 11.93 | 12.03 | 11.82 | 11.84 | 21,150 | -0.09(-0.78%) |
Oct 10, 2019 | 12.05 | 12.10 | 11.88 | 11.94 | 15,752 | -0.04(-0.30%) |
Oct 09, 2019 | 11.88 | 12.09 | 11.88 | 11.97 | 9,622 | -0.02(-0.15%) |
Oct 08, 2019 | 12.05 | 12.06 | 11.89 | 11.99 | 16,830 | -0.01(-0.09%) |
Oct 07, 2019 | 11.99 | 12.00 | 11.82 | 12.00 | 11,565 | +0.11(+0.90%) |
Oct 04, 2019 | 11.96 | 12.10 | 11.79 | 11.89 | 23,811 | -0.10(-0.83%) |
Oct 03, 2019 | 11.90 | 12.08 | 11.82 | 11.99 | 9,124 | -0.11(-0.89%) |
Oct 02, 2019 | 12.05 | 12.10 | 11.92 | 12.10 | 19,780 | +0.04(+0.36%) |
Oct 01, 2019 | 12.05 | 12.06 | 11.82 | 12.06 | 23,387 | +0.02(+0.18%) |
Sep 30, 2019 | 11.92 | 12.04 | 11.83 | 12.04 | 12,544 | +0.05(+0.42%) |
Sep 27, 2019 | 11.85 | 11.99 | 11.69 | 11.99 | 17,508 | +0.15(+1.27%) |
Sep 26, 2019 | 11.77 | 11.84 | 11.68 | 11.84 | 6,198 | +0.16(+1.41%) |
Sep 25, 2019 | 11.67 | 11.76 | 11.62 | 11.67 | 21,209 | -0.07(-0.61%) |
Sep 24, 2019 | 11.67 | 11.84 | 11.67 | 11.74 | 17,944 | -0.01(-0.06%) |
Sep 23, 2019 | 11.79 | 11.88 | 11.72 | 11.75 | 31,194 | -0.14(-1.14%) |
Sep 20, 2019 | 12.05 | 12.05 | 11.79 | 11.89 | 17,228 | -0.15(-1.25%) |
Sep 19, 2019 | 11.99 | 12.04 | 11.88 | 12.04 | 14,336 | +0.08(+0.66%) |
Sep 18, 2019 | 11.99 | 12.03 | 11.83 | 11.96 | 28,092 | -0.13(-1.06%) |
Sep 17, 2019 | 11.99 | 12.09 | 11.83 | 12.09 | 19,224 | +0.24(+2.05%) |
Sep 16, 2019 | 11.96 | 12.14 | 11.84 | 11.84 | 38,388 | -0.03(-0.24%) |
Sep 13, 2019 | 11.81 | 11.96 | 11.78 | 11.87 | 28,714 | +0.07(+0.56%) |
Sep 12, 2019 | 11.86 | 11.86 | 11.73 | 11.81 | 14,520 | -0.05(-0.43%) |
Sep 11, 2019 | 11.83 | 11.86 | 11.78 | 11.86 | 11,111 | +0.08(+0.67%) |
Sep 10, 2019 | 11.83 | 11.85 | 11.71 | 11.78 | 15,260 | +0.04(+0.37%) |
Sep 09, 2019 | 11.86 | 11.86 | 11.71 | 11.74 | 12,707 | -0.12(-1.02%) |
Sep 06, 2019 | 11.74 | 11.86 | 11.74 | 11.86 | 13,726 | +0.11(+0.97%) |
Sep 05, 2019 | 11.73 | 11.84 | 11.67 | 11.74 | 26,335 | -0.10(-0.84%) |
Sep 04, 2019 | 11.74 | 11.84 | 11.59 | 11.84 | 23,244 | +0.09(+0.79%) |
Sep 03, 2019 | 11.59 | 11.75 | 11.57 | 11.75 | 12,453 | +0.27(+2.36%) |
Aug 30, 2019 | 11.67 | 11.77 | 11.44 | 11.48 | 41,740 | -0.03(-0.25%) |
Aug 29, 2019 | 11.67 | 11.83 | 11.51 | 11.51 | 17,657 | -0.12(-1.04%) |
Aug 28, 2019 | 11.67 | 11.78 | 11.50 | 11.63 | 14,872 | +0.01(+0.12%) |
Aug 27, 2019 | 11.74 | 11.82 | 11.62 | 11.62 | 25,652 | -0.15(-1.27%) |
Aug 26, 2019 | 11.78 | 11.86 | 11.61 | 11.77 | 18,898 | +0.00(+0.00%) |
Aug 23, 2019 | 11.64 | 11.77 | 11.61 | 11.77 | 13,306 | +0.06(+0.49%) |
Aug 22, 2019 | 11.82 | 11.82 | 11.63 | 11.71 | 13,693 | -0.09(-0.73%) |
Aug 21, 2019 | 11.85 | 11.85 | 11.71 | 11.79 | 22,989 | -0.06(-0.48%) |
Aug 20, 2019 | 11.86 | 11.86 | 11.69 | 11.85 | 23,829 | -0.11(-0.90%) |
Aug 19, 2019 | 11.74 | 12.03 | 11.58 | 11.96 | 47,005 | +0.16(+1.39%) |
Aug 16, 2019 | 11.74 | 11.85 | 11.49 | 11.79 | 55,607 | +0.09(+0.73%) |
Aug 15, 2019 | 11.69 | 11.74 | 11.47 | 11.71 | 26,987 | +0.08(+0.67%) |
Aug 14, 2019 | 11.57 | 11.74 | 11.52 | 11.63 | 27,421 | +0.08(+0.70%) |
Aug 13, 2019 | 11.69 | 11.71 | 11.51 | 11.55 | 33,311 | -0.09(-0.76%) |
Aug 12, 2019 | 11.62 | 11.67 | 11.62 | 11.64 | 5,602 | -0.09(-0.79%) |
Aug 09, 2019 | 11.49 | 11.73 | 11.48 | 11.73 | 21,150 | +0.16(+1.42%) |
Aug 08, 2019 | 11.42 | 11.57 | 11.42 | 11.57 | 26,291 | +0.14(+1.19%) |
Aug 07, 2019 | 11.32 | 11.52 | 11.32 | 11.43 | 20,978 | +0.01(+0.07%) |
Aug 06, 2019 | 11.37 | 11.53 | 11.32 | 11.42 | 14,833 | +0.08(+0.69%) |
Aug 05, 2019 | 11.54 | 11.57 | 11.31 | 11.34 | 36,927 | -0.22(-1.91%) |
Aug 02, 2019 | 11.44 | 11.57 | 11.37 | 11.57 | 14,146 | +0.21(+1.89%) |