Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.13 | 11.39 | 11.04 | 11.20 | 383,550 | -0.45(-3.89%) |
Oct 30, 2019 | 11.58 | 11.66 | 11.31 | 11.65 | 183,072 | -0.03(-0.23%) |
Oct 29, 2019 | 11.40 | 11.69 | 11.32 | 11.68 | 55,830 | +0.28(+2.50%) |
Oct 28, 2019 | 11.40 | 11.40 | 11.34 | 11.40 | 30,706 | +0.05(+0.47%) |
Oct 25, 2019 | 11.30 | 11.40 | 11.24 | 11.34 | 57,443 | -0.03(-0.23%) |
Oct 24, 2019 | 11.33 | 11.46 | 11.30 | 11.37 | 14,379 | +0.04(+0.39%) |
Oct 23, 2019 | 11.24 | 11.43 | 11.24 | 11.32 | 57,982 | +0.02(+0.16%) |
Oct 22, 2019 | 11.48 | 11.48 | 11.27 | 11.31 | 25,110 | -0.12(-1.09%) |
Oct 21, 2019 | 11.37 | 11.48 | 11.22 | 11.43 | 90,753 | +0.06(+0.55%) |
Oct 18, 2019 | 11.57 | 11.57 | 11.22 | 11.37 | 75,541 | -0.12(-1.08%) |
Oct 17, 2019 | 11.37 | 11.68 | 11.37 | 11.49 | 52,196 | +0.14(+1.25%) |
Oct 16, 2019 | 11.56 | 11.56 | 11.31 | 11.35 | 77,556 | -0.24(-2.07%) |
Oct 15, 2019 | 11.60 | 11.67 | 11.56 | 11.59 | 24,482 | +0.01(+0.08%) |
Oct 14, 2019 | 11.58 | 11.72 | 11.50 | 11.58 | 22,859 | -0.02(-0.15%) |
Oct 11, 2019 | 11.56 | 11.80 | 11.56 | 11.60 | 23,831 | +0.06(+0.54%) |
Oct 10, 2019 | 11.85 | 11.86 | 11.46 | 11.54 | 47,815 | -0.30(-2.55%) |
Oct 09, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 50,538 | -0.11(-0.89%) |
Oct 08, 2019 | 11.79 | 12.00 | 11.62 | 11.95 | 38,311 | +0.03(+0.22%) |
Oct 07, 2019 | 11.74 | 12.00 | 11.69 | 11.92 | 104,413 | +0.27(+2.29%) |
Oct 04, 2019 | 11.93 | 11.93 | 11.61 | 11.65 | 74,080 | -0.17(-1.43%) |
Oct 03, 2019 | 11.88 | 11.95 | 11.58 | 11.82 | 76,230 | -0.15(-1.26%) |
Oct 02, 2019 | 12.14 | 12.18 | 11.95 | 11.97 | 31,944 | -0.30(-2.46%) |
Oct 01, 2019 | 12.44 | 12.44 | 12.06 | 12.28 | 47,746 | -0.13(-1.07%) |
Sep 30, 2019 | 12.44 | 12.48 | 12.07 | 12.41 | 38,895 | -0.11(-0.85%) |
Sep 27, 2019 | 12.72 | 12.76 | 12.42 | 12.52 | 92,628 | -0.29(-2.29%) |
Sep 26, 2019 | 12.52 | 12.86 | 12.48 | 12.81 | 46,614 | +0.33(+2.64%) |
Sep 25, 2019 | 12.42 | 12.50 | 12.28 | 12.48 | 25,749 | +0.16(+1.30%) |
Sep 24, 2019 | 12.44 | 12.44 | 12.13 | 12.32 | 40,860 | +0.00(+0.00%) |
Sep 23, 2019 | 12.37 | 12.43 | 12.22 | 12.32 | 25,373 | -0.05(-0.43%) |
Sep 20, 2019 | 12.36 | 12.43 | 12.12 | 12.37 | 39,119 | +0.08(+0.65%) |
Sep 19, 2019 | 12.25 | 12.35 | 11.86 | 12.29 | 68,023 | -0.06(-0.50%) |
Sep 18, 2019 | 12.31 | 12.39 | 11.56 | 12.36 | 159,764 | -0.22(-1.77%) |
Sep 17, 2019 | 12.57 | 12.61 | 12.26 | 12.58 | 36,572 | -0.03(-0.21%) |
Sep 16, 2019 | 12.68 | 12.84 | 12.53 | 12.61 | 58,021 | -0.12(-0.98%) |
Sep 13, 2019 | 12.60 | 12.88 | 12.40 | 12.73 | 59,354 | +0.15(+1.20%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.40 | 12.58 | 37,623 | -0.29(-2.28%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.81 | 12.87 | 33,523 | -0.18(-1.36%) |
Sep 10, 2019 | 12.96 | 13.11 | 12.74 | 13.05 | 60,740 | +0.18(+1.38%) |
Sep 09, 2019 | 12.76 | 12.95 | 12.51 | 12.87 | 95,925 | +0.12(+0.91%) |
Sep 06, 2019 | 12.58 | 12.91 | 12.33 | 12.76 | 133,322 | +0.18(+1.41%) |
Sep 05, 2019 | 12.40 | 12.81 | 12.40 | 12.58 | 47,287 | +0.17(+1.36%) |
Sep 04, 2019 | 12.40 | 12.66 | 12.29 | 12.41 | 17,573 | +0.03(+0.21%) |
Sep 03, 2019 | 12.46 | 12.57 | 12.17 | 12.38 | 52,631 | -0.18(-1.42%) |
Aug 30, 2019 | 12.71 | 12.80 | 12.53 | 12.56 | 20,684 | -0.19(-1.47%) |
Aug 29, 2019 | 12.45 | 12.88 | 12.45 | 12.75 | 16,931 | +0.29(+2.36%) |
Aug 28, 2019 | 12.32 | 12.50 | 12.29 | 12.45 | 33,588 | +0.01(+0.07%) |
Aug 27, 2019 | 12.56 | 12.89 | 12.34 | 12.45 | 48,800 | -0.12(-0.92%) |
Aug 26, 2019 | 12.53 | 12.62 | 12.47 | 12.56 | 30,912 | +0.01(+0.07%) |
Aug 23, 2019 | 12.63 | 12.63 | 12.41 | 12.55 | 52,384 | -0.01(-0.07%) |
Aug 22, 2019 | 12.49 | 12.63 | 12.47 | 12.56 | 28,547 | +0.04(+0.32%) |
Aug 21, 2019 | 12.49 | 12.72 | 12.45 | 12.52 | 71,604 | -0.02(-0.14%) |
Aug 20, 2019 | 12.83 | 12.83 | 12.47 | 12.54 | 38,097 | -0.20(-1.60%) |
Aug 19, 2019 | 12.62 | 12.84 | 12.62 | 12.74 | 49,382 | +0.12(+0.91%) |
Aug 16, 2019 | 12.76 | 12.77 | 12.50 | 12.63 | 42,238 | -0.12(-0.97%) |
Aug 15, 2019 | 12.89 | 12.89 | 12.55 | 12.75 | 93,123 | +0.00(+0.00%) |
Aug 14, 2019 | 12.62 | 12.86 | 12.62 | 12.75 | 190,528 | -0.07(-0.55%) |
Aug 13, 2019 | 12.88 | 13.03 | 12.75 | 12.82 | 126,522 | -0.02(-0.14%) |
Aug 12, 2019 | 12.95 | 12.95 | 12.77 | 12.84 | 379,934 | -0.04(-0.28%) |
Aug 09, 2019 | 12.93 | 12.94 | 12.60 | 12.87 | 95,769 | -0.01(-0.07%) |
Aug 08, 2019 | 12.45 | 12.93 | 12.41 | 12.88 | 87,166 | +0.43(+3.41%) |
Aug 07, 2019 | 12.48 | 12.51 | 12.13 | 12.46 | 137,140 | -0.11(-0.85%) |
Aug 06, 2019 | 12.45 | 12.73 | 12.20 | 12.56 | 98,852 | +0.04(+0.35%) |
Aug 05, 2019 | 12.24 | 12.59 | 12.24 | 12.52 | 174,150 | +0.04(+0.28%) |
Aug 02, 2019 | 12.00 | 12.63 | 12.00 | 12.48 | 320,399 | +0.20(+1.66%) |