Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.16 | 12.19 | 11.93 | 12.09 | 150,212 | -0.05(-0.39%) |
Oct 30, 2019 | 12.10 | 12.13 | 11.91 | 12.13 | 124,937 | +0.09(+0.74%) |
Oct 29, 2019 | 12.17 | 12.17 | 12.00 | 12.05 | 134,791 | -0.09(-0.74%) |
Oct 28, 2019 | 12.19 | 12.28 | 12.06 | 12.13 | 174,459 | +0.05(+0.44%) |
Oct 25, 2019 | 11.97 | 12.15 | 11.86 | 12.08 | 174,503 | +0.11(+0.89%) |
Oct 24, 2019 | 12.02 | 12.06 | 11.89 | 11.97 | 116,323 | +0.01(+0.10%) |
Oct 23, 2019 | 12.19 | 12.20 | 11.87 | 11.96 | 253,174 | -0.24(-2.00%) |
Oct 22, 2019 | 12.37 | 12.46 | 12.08 | 12.21 | 226,941 | -0.10(-0.82%) |
Oct 21, 2019 | 12.34 | 12.41 | 12.16 | 12.31 | 246,195 | +0.03(+0.24%) |
Oct 18, 2019 | 12.19 | 12.34 | 12.13 | 12.28 | 112,132 | +0.17(+1.43%) |
Oct 17, 2019 | 12.08 | 12.28 | 12.02 | 12.10 | 207,954 | +0.12(+1.04%) |
Oct 16, 2019 | 11.89 | 12.02 | 11.81 | 11.98 | 244,062 | +0.18(+1.56%) |
Oct 15, 2019 | 11.86 | 11.99 | 11.75 | 11.80 | 104,585 | -0.05(-0.40%) |
Oct 14, 2019 | 11.75 | 11.84 | 11.73 | 11.84 | 91,119 | +0.02(+0.20%) |
Oct 11, 2019 | 11.90 | 11.91 | 11.72 | 11.82 | 112,468 | -0.01(-0.05%) |
Oct 10, 2019 | 11.77 | 11.87 | 11.72 | 11.83 | 105,821 | +0.10(+0.86%) |
Oct 09, 2019 | 11.68 | 11.91 | 11.66 | 11.72 | 259,456 | +0.08(+0.71%) |
Oct 08, 2019 | 11.67 | 11.73 | 11.58 | 11.64 | 75,868 | -0.11(-0.96%) |
Oct 07, 2019 | 11.75 | 11.78 | 11.68 | 11.75 | 38,252 | +0.02(+0.15%) |
Oct 04, 2019 | 11.70 | 11.81 | 11.69 | 11.74 | 44,046 | +0.04(+0.31%) |
Oct 03, 2019 | 11.65 | 11.79 | 11.55 | 11.70 | 70,902 | +0.09(+0.77%) |
Oct 02, 2019 | 11.69 | 11.69 | 11.56 | 11.61 | 31,222 | -0.07(-0.61%) |
Oct 01, 2019 | 11.66 | 11.77 | 11.65 | 11.68 | 58,418 | +0.02(+0.15%) |
Sep 30, 2019 | 11.66 | 11.82 | 11.66 | 11.66 | 75,088 | -0.01(-0.05%) |
Sep 27, 2019 | 11.69 | 11.82 | 11.65 | 11.67 | 115,663 | -0.02(-0.15%) |
Sep 26, 2019 | 11.69 | 11.83 | 11.65 | 11.69 | 69,370 | -0.01(-0.10%) |
Sep 25, 2019 | 11.66 | 11.71 | 11.57 | 11.70 | 43,454 | +0.04(+0.31%) |
Sep 24, 2019 | 11.71 | 11.79 | 11.60 | 11.66 | 47,837 | -0.02(-0.15%) |
Sep 23, 2019 | 11.81 | 11.81 | 11.65 | 11.68 | 58,155 | -0.14(-1.16%) |
Sep 20, 2019 | 11.73 | 11.82 | 11.71 | 11.82 | 59,512 | +0.10(+0.81%) |
Sep 19, 2019 | 11.84 | 11.88 | 11.66 | 11.72 | 81,308 | -0.03(-0.25%) |
Sep 18, 2019 | 11.68 | 11.86 | 11.68 | 11.75 | 51,217 | +0.05(+0.46%) |
Sep 17, 2019 | 11.71 | 11.75 | 11.57 | 11.70 | 72,380 | +0.09(+0.77%) |
Sep 16, 2019 | 11.75 | 11.75 | 11.55 | 11.61 | 68,565 | +0.08(+0.67%) |
Sep 13, 2019 | 11.43 | 11.55 | 11.43 | 11.53 | 35,472 | +0.13(+1.15%) |
Sep 12, 2019 | 11.44 | 11.50 | 11.36 | 11.40 | 96,440 | -0.05(-0.47%) |
Sep 11, 2019 | 11.36 | 11.58 | 11.33 | 11.46 | 107,534 | +0.04(+0.31%) |
Sep 10, 2019 | 11.40 | 11.47 | 11.36 | 11.42 | 70,994 | +0.00(+0.00%) |
Sep 09, 2019 | 11.40 | 11.49 | 11.23 | 11.42 | 86,493 | +0.08(+0.68%) |
Sep 06, 2019 | 11.33 | 11.42 | 11.16 | 11.34 | 122,891 | +0.10(+0.85%) |
Sep 05, 2019 | 11.24 | 11.30 | 11.20 | 11.25 | 76,325 | +0.01(+0.11%) |
Sep 04, 2019 | 11.35 | 11.36 | 11.23 | 11.24 | 71,600 | +0.00(+0.00%) |
Sep 03, 2019 | 11.18 | 11.28 | 11.00 | 11.24 | 161,417 | +0.04(+0.37%) |
Aug 30, 2019 | 11.19 | 11.19 | 10.99 | 11.19 | 83,721 | +0.05(+0.48%) |
Aug 29, 2019 | 11.00 | 11.22 | 10.98 | 11.14 | 116,619 | +0.14(+1.30%) |
Aug 28, 2019 | 10.92 | 11.07 | 10.88 | 11.00 | 154,480 | +0.00(+0.00%) |
Aug 27, 2019 | 11.18 | 11.21 | 10.94 | 11.00 | 110,200 | -0.24(-2.12%) |
Aug 26, 2019 | 11.55 | 11.57 | 11.11 | 11.24 | 197,501 | -0.31(-2.68%) |
Aug 23, 2019 | 11.55 | 11.55 | 11.44 | 11.55 | 89,941 | -0.04(-0.36%) |
Aug 22, 2019 | 11.61 | 11.76 | 11.53 | 11.59 | 134,739 | -0.02(-0.15%) |
Aug 21, 2019 | 11.80 | 11.81 | 11.61 | 11.61 | 53,127 | -0.07(-0.61%) |
Aug 20, 2019 | 11.62 | 11.71 | 11.57 | 11.68 | 53,716 | +0.08(+0.67%) |
Aug 19, 2019 | 11.47 | 11.66 | 11.44 | 11.60 | 57,086 | +0.16(+1.40%) |
Aug 16, 2019 | 11.27 | 11.47 | 11.18 | 11.44 | 116,503 | +0.17(+1.48%) |
Aug 15, 2019 | 11.22 | 11.42 | 11.11 | 11.27 | 162,346 | -0.10(-0.89%) |
Aug 14, 2019 | 11.83 | 11.83 | 11.27 | 11.37 | 190,470 | -0.43(-3.63%) |
Aug 13, 2019 | 11.81 | 11.81 | 11.64 | 11.80 | 56,030 | +0.05(+0.40%) |
Aug 12, 2019 | 11.75 | 11.86 | 11.66 | 11.75 | 121,752 | +0.04(+0.36%) |
Aug 09, 2019 | 11.78 | 11.78 | 11.55 | 11.71 | 79,854 | -0.11(-0.91%) |
Aug 08, 2019 | 11.87 | 11.91 | 11.54 | 11.82 | 150,094 | +0.12(+1.04%) |
Aug 07, 2019 | 11.52 | 11.71 | 11.46 | 11.70 | 154,694 | +0.13(+1.15%) |
Aug 06, 2019 | 11.52 | 11.65 | 11.44 | 11.56 | 110,794 | +0.10(+0.86%) |
Aug 05, 2019 | 11.67 | 11.67 | 11.42 | 11.47 | 259,809 | -0.20(-1.74%) |
Aug 02, 2019 | 11.51 | 11.69 | 11.48 | 11.67 | 110,238 | +0.13(+1.10%) |