Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.99 | 12.02 | 11.92 | 11.96 | 289,232 | +0.00(+0.00%) |
Sep 27, 2019 | 12.00 | 12.04 | 11.88 | 11.96 | 242,393 | -0.05(-0.41%) |
Sep 26, 2019 | 11.97 | 12.02 | 11.92 | 12.01 | 195,305 | +0.05(+0.42%) |
Sep 25, 2019 | 11.82 | 12.00 | 11.78 | 11.96 | 545,827 | +0.12(+1.05%) |
Sep 24, 2019 | 11.91 | 11.95 | 11.79 | 11.84 | 330,922 | -0.06(-0.49%) |
Sep 23, 2019 | 11.79 | 11.96 | 11.72 | 11.89 | 483,070 | +0.08(+0.70%) |
Sep 20, 2019 | 11.92 | 12.02 | 11.81 | 11.81 | 1,035,473 | -0.12(-1.04%) |
Sep 19, 2019 | 11.94 | 12.02 | 11.89 | 11.94 | 370,106 | +0.04(+0.35%) |
Sep 18, 2019 | 11.97 | 11.99 | 11.82 | 11.89 | 375,481 | -0.05(-0.42%) |
Sep 17, 2019 | 11.96 | 12.01 | 11.90 | 11.94 | 389,748 | -0.07(-0.62%) |
Sep 16, 2019 | 11.94 | 12.04 | 11.90 | 12.02 | 629,502 | +0.11(+0.91%) |
Sep 13, 2019 | 11.87 | 11.98 | 11.77 | 11.91 | 822,596 | +0.03(+0.28%) |
Sep 12, 2019 | 11.89 | 11.94 | 11.71 | 11.88 | 641,109 | -0.02(-0.21%) |
Sep 11, 2019 | 11.60 | 11.90 | 11.50 | 11.90 | 609,566 | +0.30(+2.57%) |
Sep 10, 2019 | 11.44 | 11.69 | 11.33 | 11.60 | 962,767 | +0.32(+2.87%) |
Sep 09, 2019 | 11.15 | 11.28 | 11.12 | 11.28 | 622,232 | +0.16(+1.42%) |
Sep 06, 2019 | 11.02 | 11.21 | 11.00 | 11.12 | 778,261 | +0.17(+1.52%) |
Sep 05, 2019 | 11.06 | 11.10 | 10.94 | 10.96 | 455,157 | -0.09(-0.83%) |
Sep 04, 2019 | 11.10 | 11.14 | 11.02 | 11.05 | 411,365 | +0.03(+0.30%) |
Sep 03, 2019 | 10.87 | 11.02 | 10.87 | 11.01 | 619,550 | +0.12(+1.14%) |
Aug 30, 2019 | 10.92 | 10.95 | 10.87 | 10.89 | 435,874 | -0.02(-0.15%) |
Aug 29, 2019 | 10.92 | 10.96 | 10.89 | 10.91 | 262,710 | +0.04(+0.38%) |
Aug 28, 2019 | 10.77 | 10.92 | 10.77 | 10.87 | 308,361 | +0.07(+0.69%) |
Aug 27, 2019 | 10.97 | 11.01 | 10.79 | 10.79 | 369,218 | -0.16(-1.44%) |
Aug 26, 2019 | 10.93 | 10.98 | 10.90 | 10.95 | 289,723 | +0.07(+0.69%) |
Aug 23, 2019 | 10.98 | 11.07 | 10.82 | 10.87 | 683,328 | -0.12(-1.06%) |
Aug 22, 2019 | 11.05 | 11.07 | 10.93 | 10.99 | 444,140 | -0.07(-0.60%) |
Aug 21, 2019 | 11.04 | 11.06 | 10.99 | 11.06 | 417,862 | +0.06(+0.53%) |
Aug 20, 2019 | 11.12 | 11.14 | 11.00 | 11.00 | 748,979 | -0.12(-1.05%) |
Aug 19, 2019 | 10.92 | 11.14 | 10.91 | 11.11 | 826,210 | +0.21(+1.90%) |
Aug 16, 2019 | 10.88 | 10.96 | 10.79 | 10.91 | 662,606 | +0.05(+0.46%) |
Aug 15, 2019 | 10.81 | 10.94 | 10.80 | 10.86 | 578,477 | +0.02(+0.15%) |
Aug 14, 2019 | 10.94 | 10.97 | 10.79 | 10.84 | 452,919 | -0.14(-1.28%) |
Aug 13, 2019 | 10.98 | 11.06 | 10.92 | 10.98 | 437,662 | -0.04(-0.37%) |
Aug 12, 2019 | 11.06 | 11.07 | 10.92 | 11.02 | 526,052 | -0.02(-0.15%) |
Aug 09, 2019 | 11.10 | 11.13 | 10.95 | 11.04 | 372,411 | -0.07(-0.66%) |
Aug 08, 2019 | 10.95 | 11.16 | 10.89 | 11.11 | 406,927 | +0.25(+2.26%) |
Aug 07, 2019 | 10.77 | 10.99 | 10.69 | 10.87 | 474,675 | +0.07(+0.61%) |
Aug 06, 2019 | 10.67 | 10.84 | 10.63 | 10.80 | 527,852 | +0.12(+1.15%) |
Aug 05, 2019 | 10.88 | 10.92 | 10.46 | 10.68 | 709,232 | -0.20(-1.81%) |
Aug 02, 2019 | 11.24 | 11.29 | 10.82 | 10.88 | 1,016,809 | -0.38(-3.35%) |
Aug 01, 2019 | 11.38 | 11.40 | 11.24 | 11.25 | 475,690 | -0.05(-0.43%) |
Jul 31, 2019 | 11.39 | 11.51 | 11.29 | 11.30 | 527,462 | -0.08(-0.72%) |
Jul 30, 2019 | 11.28 | 11.38 | 11.27 | 11.38 | 452,237 | +0.11(+0.94%) |
Jul 29, 2019 | 11.26 | 11.35 | 11.26 | 11.28 | 333,882 | +0.05(+0.44%) |
Jul 26, 2019 | 11.23 | 11.28 | 11.17 | 11.23 | 411,580 | +0.05(+0.44%) |
Jul 25, 2019 | 11.33 | 11.35 | 11.18 | 11.18 | 355,012 | -0.13(-1.16%) |
Jul 24, 2019 | 11.35 | 11.38 | 11.20 | 11.31 | 385,685 | -0.02(-0.14%) |
Jul 23, 2019 | 11.13 | 11.35 | 11.13 | 11.33 | 460,541 | +0.20(+1.77%) |
Jul 22, 2019 | 11.22 | 11.26 | 11.10 | 11.13 | 503,655 | -0.07(-0.59%) |
Jul 19, 2019 | 11.33 | 11.39 | 11.18 | 11.19 | 628,169 | -0.14(-1.23%) |
Jul 18, 2019 | 11.28 | 11.39 | 11.22 | 11.33 | 323,409 | +0.02(+0.22%) |
Jul 17, 2019 | 11.31 | 11.35 | 11.18 | 11.31 | 431,378 | -0.02(-0.22%) |
Jul 16, 2019 | 11.28 | 11.37 | 11.22 | 11.33 | 350,552 | +0.05(+0.44%) |
Jul 15, 2019 | 11.28 | 11.33 | 11.21 | 11.28 | 320,305 | +0.00(+0.00%) |
Jul 12, 2019 | 11.24 | 11.37 | 11.15 | 11.28 | 598,395 | +0.07(+0.58%) |
Jul 11, 2019 | 11.46 | 11.48 | 11.19 | 11.22 | 519,617 | -0.23(-2.00%) |
Jul 10, 2019 | 11.56 | 11.57 | 11.40 | 11.45 | 422,103 | -0.07(-0.57%) |
Jul 09, 2019 | 11.38 | 11.54 | 11.36 | 11.51 | 663,447 | +0.16(+1.44%) |
Jul 08, 2019 | 11.33 | 11.38 | 11.28 | 11.35 | 263,600 | +0.02(+0.22%) |
Jul 05, 2019 | 11.33 | 11.38 | 11.10 | 11.33 | 471,981 | -0.05(-0.43%) |
Jul 03, 2019 | 11.27 | 11.38 | 11.27 | 11.38 | 164,363 | +0.13(+1.17%) |
Jul 02, 2019 | 11.08 | 11.26 | 11.08 | 11.24 | 325,407 | +0.18(+1.63%) |