Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.99 | 12.00 | 11.87 | 11.87 | 169,952 | -0.11(-0.95%) |
Sep 27, 2019 | 11.98 | 12.01 | 11.92 | 11.99 | 118,095 | -0.01(-0.06%) |
Sep 26, 2019 | 11.94 | 12.01 | 11.91 | 11.99 | 93,243 | +0.06(+0.54%) |
Sep 25, 2019 | 11.90 | 11.94 | 11.81 | 11.93 | 128,787 | +0.02(+0.18%) |
Sep 24, 2019 | 12.10 | 12.12 | 11.91 | 11.91 | 191,625 | -0.22(-1.82%) |
Sep 23, 2019 | 12.19 | 12.23 | 12.06 | 12.13 | 164,324 | -0.09(-0.73%) |
Sep 20, 2019 | 12.19 | 12.23 | 12.12 | 12.22 | 114,729 | +0.06(+0.49%) |
Sep 19, 2019 | 12.15 | 12.19 | 12.09 | 12.16 | 102,805 | +0.08(+0.65%) |
Sep 18, 2019 | 12.14 | 12.15 | 12.05 | 12.08 | 101,218 | -0.03(-0.23%) |
Sep 17, 2019 | 12.07 | 12.15 | 12.02 | 12.11 | 121,971 | +0.02(+0.18%) |
Sep 16, 2019 | 12.07 | 12.13 | 12.06 | 12.09 | 91,620 | +0.03(+0.24%) |
Sep 13, 2019 | 12.09 | 12.13 | 12.04 | 12.06 | 149,110 | +0.01(+0.12%) |
Sep 12, 2019 | 12.00 | 12.05 | 11.99 | 12.04 | 117,922 | +0.08(+0.65%) |
Sep 11, 2019 | 11.89 | 11.97 | 11.82 | 11.97 | 134,790 | +0.09(+0.78%) |
Sep 10, 2019 | 11.93 | 11.93 | 11.77 | 11.87 | 152,832 | -0.02(-0.18%) |
Sep 09, 2019 | 11.99 | 11.99 | 11.87 | 11.89 | 175,859 | -0.05(-0.42%) |
Sep 06, 2019 | 11.94 | 12.01 | 11.94 | 11.94 | 107,071 | +0.01(+0.12%) |
Sep 05, 2019 | 11.85 | 11.96 | 11.84 | 11.93 | 132,240 | +0.17(+1.45%) |
Sep 04, 2019 | 11.76 | 11.77 | 11.70 | 11.76 | 120,017 | +0.08(+0.67%) |
Sep 03, 2019 | 11.67 | 11.71 | 11.65 | 11.68 | 165,462 | +0.01(+0.12%) |
Aug 30, 2019 | 11.73 | 11.80 | 11.63 | 11.67 | 148,263 | +0.00(+0.00%) |
Aug 29, 2019 | 11.65 | 11.68 | 11.58 | 11.67 | 201,081 | +0.11(+0.98%) |
Aug 28, 2019 | 11.54 | 11.63 | 11.49 | 11.55 | 172,259 | +0.01(+0.12%) |
Aug 27, 2019 | 11.66 | 11.67 | 11.51 | 11.54 | 179,746 | -0.08(-0.67%) |
Aug 26, 2019 | 11.58 | 11.71 | 11.56 | 11.62 | 283,674 | +0.10(+0.86%) |
Aug 23, 2019 | 11.75 | 11.82 | 11.51 | 11.52 | 330,948 | -0.26(-2.17%) |
Aug 22, 2019 | 11.93 | 12.01 | 11.77 | 11.77 | 369,620 | -0.19(-1.55%) |
Aug 21, 2019 | 12.02 | 12.04 | 11.95 | 11.96 | 229,850 | +0.06(+0.47%) |
Aug 20, 2019 | 11.88 | 11.95 | 11.88 | 11.90 | 203,140 | +0.03(+0.24%) |
Aug 19, 2019 | 11.85 | 11.90 | 11.82 | 11.88 | 131,833 | +0.13(+1.14%) |
Aug 16, 2019 | 11.72 | 11.84 | 11.69 | 11.74 | 143,456 | +0.09(+0.79%) |
Aug 15, 2019 | 11.75 | 11.75 | 11.60 | 11.65 | 284,836 | -0.07(-0.60%) |
Aug 14, 2019 | 11.92 | 11.92 | 11.70 | 11.72 | 215,196 | -0.27(-2.29%) |
Aug 13, 2019 | 11.85 | 12.05 | 11.80 | 11.99 | 210,639 | +0.10(+0.83%) |
Aug 12, 2019 | 11.97 | 12.01 | 11.82 | 11.90 | 129,137 | -0.13(-1.06%) |
Aug 09, 2019 | 12.09 | 12.09 | 11.97 | 12.02 | 135,509 | -0.08(-0.64%) |
Aug 08, 2019 | 11.96 | 12.10 | 11.90 | 12.10 | 108,954 | +0.20(+1.66%) |
Aug 07, 2019 | 11.89 | 11.95 | 11.77 | 11.90 | 190,453 | -0.10(-0.82%) |
Aug 06, 2019 | 11.80 | 12.00 | 11.68 | 12.00 | 326,005 | +0.29(+2.47%) |
Aug 05, 2019 | 11.96 | 11.98 | 11.58 | 11.71 | 351,653 | -0.37(-3.03%) |
Aug 02, 2019 | 12.14 | 12.18 | 12.00 | 12.08 | 134,516 | -0.13(-1.04%) |
Aug 01, 2019 | 12.28 | 12.47 | 12.19 | 12.21 | 138,709 | -0.06(-0.52%) |
Jul 31, 2019 | 12.39 | 12.40 | 12.23 | 12.27 | 191,928 | -0.05(-0.40%) |
Jul 30, 2019 | 12.16 | 12.32 | 12.16 | 12.32 | 93,470 | +0.07(+0.58%) |
Jul 29, 2019 | 12.21 | 12.28 | 12.20 | 12.25 | 136,833 | +0.01(+0.12%) |
Jul 26, 2019 | 12.14 | 12.27 | 12.14 | 12.23 | 98,191 | +0.08(+0.70%) |
Jul 25, 2019 | 12.22 | 12.27 | 12.11 | 12.15 | 173,550 | -0.08(-0.69%) |
Jul 24, 2019 | 12.16 | 12.25 | 12.15 | 12.23 | 106,458 | +0.06(+0.46%) |
Jul 23, 2019 | 12.15 | 12.19 | 12.07 | 12.18 | 115,267 | +0.04(+0.34%) |
Jul 22, 2019 | 12.21 | 12.23 | 12.09 | 12.14 | 168,120 | -0.06(-0.52%) |
Jul 19, 2019 | 12.18 | 12.25 | 12.17 | 12.20 | 148,417 | +0.04(+0.35%) |
Jul 18, 2019 | 12.14 | 12.21 | 12.09 | 12.16 | 97,765 | +0.00(+0.00%) |
Jul 17, 2019 | 12.20 | 12.21 | 12.14 | 12.16 | 91,883 | -0.01(-0.12%) |
Jul 16, 2019 | 12.19 | 12.23 | 12.14 | 12.17 | 86,724 | +0.00(+0.00%) |
Jul 15, 2019 | 12.21 | 12.25 | 12.12 | 12.17 | 118,157 | +0.03(+0.23%) |
Jul 12, 2019 | 12.19 | 12.21 | 12.13 | 12.14 | 162,545 | +0.04(+0.35%) |
Jul 11, 2019 | 12.14 | 12.19 | 12.10 | 12.10 | 105,503 | +0.02(+0.17%) |
Jul 10, 2019 | 12.08 | 12.14 | 12.07 | 12.08 | 156,396 | +0.08(+0.64%) |
Jul 09, 2019 | 12.01 | 12.06 | 11.99 | 12.00 | 210,277 | -0.02(-0.17%) |
Jul 08, 2019 | 11.98 | 12.04 | 11.93 | 12.02 | 288,060 | -0.01(-0.06%) |
Jul 05, 2019 | 12.00 | 12.07 | 11.93 | 12.03 | 87,480 | -0.01(-0.06%) |
Jul 03, 2019 | 11.95 | 12.04 | 11.91 | 12.04 | 64,361 | +0.11(+0.94%) |
Jul 02, 2019 | 11.90 | 11.95 | 11.86 | 11.93 | 129,083 | +0.05(+0.41%) |