Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.53 | 12.58 | 12.23 | 12.50 | 1,550,868 | +0.03(+0.25%) |
Oct 30, 2019 | 12.58 | 12.61 | 12.33 | 12.47 | 1,171,547 | -0.11(-0.84%) |
Oct 29, 2019 | 12.66 | 12.73 | 12.50 | 12.58 | 8,091,204 | -0.07(-0.54%) |
Oct 28, 2019 | 12.64 | 12.82 | 12.56 | 12.64 | 1,674,172 | +0.04(+0.30%) |
Oct 25, 2019 | 12.94 | 12.97 | 12.58 | 12.61 | 4,453,967 | +0.29(+2.38%) |
Oct 24, 2019 | 12.36 | 12.40 | 12.24 | 12.31 | 266,022 | -0.04(-0.30%) |
Oct 23, 2019 | 12.33 | 12.38 | 12.28 | 12.35 | 184,531 | +0.02(+0.20%) |
Oct 22, 2019 | 12.36 | 12.40 | 12.28 | 12.33 | 237,244 | -0.04(-0.30%) |
Oct 21, 2019 | 12.33 | 12.41 | 12.28 | 12.36 | 254,892 | +0.06(+0.46%) |
Oct 18, 2019 | 12.19 | 12.33 | 12.17 | 12.31 | 245,081 | +0.08(+0.66%) |
Oct 17, 2019 | 12.21 | 12.23 | 12.16 | 12.23 | 178,506 | +0.06(+0.51%) |
Oct 16, 2019 | 12.17 | 12.24 | 12.14 | 12.16 | 210,914 | -0.02(-0.15%) |
Oct 15, 2019 | 12.15 | 12.24 | 12.13 | 12.18 | 241,924 | +0.06(+0.46%) |
Oct 14, 2019 | 12.08 | 12.15 | 12.07 | 12.13 | 269,088 | +0.05(+0.41%) |
Oct 11, 2019 | 12.10 | 12.19 | 12.08 | 12.08 | 262,243 | +0.02(+0.16%) |
Oct 10, 2019 | 12.01 | 12.10 | 12.01 | 12.06 | 205,035 | +0.06(+0.52%) |
Oct 09, 2019 | 12.01 | 12.05 | 11.92 | 12.00 | 172,228 | +0.00(+0.00%) |
Oct 08, 2019 | 12.09 | 12.09 | 11.96 | 12.00 | 249,715 | -0.07(-0.62%) |
Oct 07, 2019 | 12.13 | 12.13 | 12.03 | 12.07 | 223,840 | -0.02(-0.15%) |
Oct 04, 2019 | 12.04 | 12.10 | 12.02 | 12.09 | 236,259 | +0.06(+0.47%) |
Oct 03, 2019 | 12.02 | 12.10 | 11.94 | 12.03 | 142,620 | +0.00(+0.00%) |
Oct 02, 2019 | 12.07 | 12.11 | 11.94 | 12.03 | 222,460 | -0.07(-0.57%) |
Oct 01, 2019 | 12.26 | 12.27 | 12.05 | 12.10 | 204,920 | -0.07(-0.61%) |
Sep 30, 2019 | 12.15 | 12.21 | 12.15 | 12.18 | 324,051 | +0.02(+0.15%) |
Sep 27, 2019 | 12.26 | 12.29 | 12.12 | 12.16 | 416,702 | -0.06(-0.46%) |
Sep 26, 2019 | 12.18 | 12.25 | 12.16 | 12.21 | 222,067 | +0.02(+0.15%) |
Sep 25, 2019 | 12.12 | 12.24 | 12.08 | 12.20 | 230,259 | +0.09(+0.71%) |
Sep 24, 2019 | 12.26 | 12.29 | 12.11 | 12.11 | 421,439 | -0.13(-1.10%) |
Sep 23, 2019 | 12.23 | 12.30 | 12.20 | 12.24 | 328,478 | +0.00(+0.00%) |
Sep 20, 2019 | 12.20 | 12.31 | 12.20 | 12.24 | 906,281 | +0.05(+0.40%) |
Sep 19, 2019 | 12.20 | 12.24 | 12.18 | 12.20 | 373,974 | +0.00(+0.00%) |
Sep 18, 2019 | 12.13 | 12.20 | 12.10 | 12.20 | 325,579 | +0.07(+0.60%) |
Sep 17, 2019 | 12.06 | 12.14 | 11.98 | 12.12 | 328,460 | +0.05(+0.40%) |
Sep 16, 2019 | 12.01 | 12.09 | 12.01 | 12.07 | 305,347 | +0.03(+0.25%) |
Sep 13, 2019 | 12.00 | 12.06 | 11.97 | 12.04 | 271,605 | +0.05(+0.46%) |
Sep 12, 2019 | 11.99 | 12.05 | 11.90 | 11.99 | 250,265 | +0.00(+0.00%) |
Sep 11, 2019 | 11.88 | 12.00 | 11.87 | 11.99 | 309,060 | +0.07(+0.61%) |
Sep 10, 2019 | 11.92 | 12.09 | 11.90 | 11.91 | 389,105 | +0.01(+0.10%) |
Sep 09, 2019 | 11.79 | 11.93 | 11.77 | 11.90 | 501,028 | +0.15(+1.25%) |
Sep 06, 2019 | 11.68 | 11.76 | 11.67 | 11.76 | 332,090 | +0.09(+0.73%) |
Sep 05, 2019 | 11.72 | 11.73 | 11.62 | 11.67 | 533,006 | +0.03(+0.26%) |
Sep 04, 2019 | 11.61 | 11.66 | 11.59 | 11.64 | 535,668 | +0.07(+0.63%) |
Sep 03, 2019 | 11.53 | 11.60 | 11.49 | 11.57 | 711,423 | +0.03(+0.26%) |
Aug 30, 2019 | 11.68 | 11.68 | 11.54 | 11.54 | 1,009,710 | -0.08(-0.68%) |
Aug 29, 2019 | 11.57 | 11.65 | 11.54 | 11.62 | 752,962 | +0.05(+0.42%) |
Aug 28, 2019 | 11.60 | 11.63 | 11.54 | 11.57 | 465,460 | -0.04(-0.37%) |
Aug 27, 2019 | 11.76 | 11.77 | 11.60 | 11.61 | 484,812 | -0.10(-0.83%) |
Aug 26, 2019 | 11.65 | 11.74 | 11.65 | 11.71 | 624,184 | +0.07(+0.63%) |
Aug 23, 2019 | 11.70 | 11.77 | 11.59 | 11.63 | 760,233 | -0.08(-0.68%) |
Aug 22, 2019 | 11.80 | 11.83 | 11.70 | 11.71 | 240,012 | -0.10(-0.83%) |
Aug 21, 2019 | 11.79 | 11.83 | 11.76 | 11.81 | 192,404 | +0.02(+0.21%) |
Aug 20, 2019 | 11.84 | 11.87 | 11.76 | 11.79 | 202,265 | -0.09(-0.77%) |
Aug 19, 2019 | 11.83 | 11.90 | 11.70 | 11.88 | 298,890 | +0.21(+1.78%) |
Aug 16, 2019 | 11.59 | 11.70 | 11.55 | 11.67 | 281,276 | +0.13(+1.11%) |
Aug 15, 2019 | 11.50 | 11.59 | 11.48 | 11.54 | 468,328 | +0.04(+0.32%) |
Aug 14, 2019 | 11.73 | 11.73 | 11.48 | 11.51 | 666,346 | -0.27(-2.33%) |
Aug 13, 2019 | 11.83 | 11.90 | 11.77 | 11.78 | 306,576 | -0.04(-0.36%) |
Aug 12, 2019 | 11.80 | 11.88 | 11.76 | 11.82 | 395,870 | -0.01(-0.05%) |
Aug 09, 2019 | 11.81 | 11.91 | 11.79 | 11.83 | 717,124 | -0.05(-0.41%) |
Aug 08, 2019 | 11.90 | 11.96 | 11.82 | 11.88 | 1,164,013 | -0.05(-0.41%) |
Aug 07, 2019 | 11.91 | 11.98 | 11.74 | 11.93 | 450,532 | -0.02(-0.20%) |
Aug 06, 2019 | 11.79 | 11.96 | 11.79 | 11.95 | 436,229 | +0.17(+1.45%) |
Aug 05, 2019 | 12.05 | 12.09 | 11.74 | 11.78 | 1,207,788 | -0.34(-2.82%) |
Aug 02, 2019 | 12.17 | 12.21 | 11.96 | 12.12 | 578,944 | -0.10(-0.80%) |