Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.48 | 11.52 | 11.47 | 11.52 | 368,511 | +0.03(+0.28%) |
Sep 27, 2019 | 11.48 | 11.50 | 11.47 | 11.48 | 384,589 | +0.01(+0.07%) |
Sep 26, 2019 | 11.44 | 11.48 | 11.44 | 11.48 | 378,273 | +0.03(+0.28%) |
Sep 25, 2019 | 11.46 | 11.48 | 11.40 | 11.44 | 424,624 | -0.02(-0.14%) |
Sep 24, 2019 | 11.44 | 11.48 | 11.42 | 11.46 | 554,373 | +0.02(+0.14%) |
Sep 23, 2019 | 11.39 | 11.45 | 11.39 | 11.44 | 412,177 | +0.06(+0.49%) |
Sep 20, 2019 | 11.35 | 11.42 | 11.35 | 11.39 | 346,317 | +0.01(+0.07%) |
Sep 19, 2019 | 11.39 | 11.40 | 11.34 | 11.38 | 502,772 | +0.06(+0.57%) |
Sep 18, 2019 | 11.25 | 11.33 | 11.25 | 11.31 | 775,801 | +0.09(+0.79%) |
Sep 17, 2019 | 11.20 | 11.23 | 11.19 | 11.23 | 737,270 | +0.05(+0.43%) |
Sep 16, 2019 | 11.21 | 11.24 | 11.11 | 11.18 | 1,120,493 | -0.03(-0.29%) |
Sep 13, 2019 | 11.38 | 11.39 | 11.18 | 11.21 | 2,353,763 | -0.19(-1.69%) |
Sep 12, 2019 | 11.51 | 11.53 | 11.40 | 11.40 | 1,064,043 | -0.11(-0.95%) |
Sep 11, 2019 | 11.51 | 11.54 | 11.48 | 11.51 | 1,127,285 | -0.02(-0.14%) |
Sep 10, 2019 | 11.53 | 11.56 | 11.52 | 11.53 | 705,217 | -0.02(-0.21%) |
Sep 09, 2019 | 11.49 | 11.56 | 11.49 | 11.55 | 913,678 | -0.01(-0.07%) |
Sep 06, 2019 | 11.54 | 11.57 | 11.51 | 11.56 | 748,856 | +0.02(+0.21%) |
Sep 05, 2019 | 11.55 | 11.56 | 11.46 | 11.54 | 1,082,921 | -0.02(-0.14%) |
Sep 04, 2019 | 11.55 | 11.58 | 11.55 | 11.55 | 1,039,407 | -0.01(-0.07%) |
Sep 03, 2019 | 11.54 | 11.59 | 11.53 | 11.56 | 904,571 | +0.06(+0.56%) |
Aug 30, 2019 | 11.51 | 11.54 | 11.47 | 11.50 | 570,622 | -0.01(-0.07%) |
Aug 29, 2019 | 11.51 | 11.54 | 11.50 | 11.51 | 707,465 | +0.00(+0.00%) |
Aug 28, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 512,668 | +0.01(+0.07%) |
Aug 27, 2019 | 11.51 | 11.51 | 11.49 | 11.50 | 508,305 | +0.00(+0.00%) |
Aug 26, 2019 | 11.49 | 11.53 | 11.48 | 11.50 | 358,933 | +0.02(+0.21%) |
Aug 23, 2019 | 11.49 | 11.51 | 11.47 | 11.47 | 637,476 | +0.00(+0.00%) |
Aug 22, 2019 | 11.50 | 11.50 | 11.47 | 11.47 | 619,543 | -0.02(-0.21%) |
Aug 21, 2019 | 11.51 | 11.54 | 11.47 | 11.50 | 777,956 | +0.01(+0.07%) |
Aug 20, 2019 | 11.53 | 11.53 | 11.44 | 11.49 | 700,268 | +0.00(+0.00%) |
Aug 19, 2019 | 11.49 | 11.52 | 11.47 | 11.49 | 476,548 | +0.01(+0.07%) |
Aug 16, 2019 | 11.48 | 11.51 | 11.46 | 11.48 | 445,522 | -0.01(-0.07%) |
Aug 15, 2019 | 11.50 | 11.53 | 11.46 | 11.49 | 521,030 | +0.02(+0.14%) |
Aug 14, 2019 | 11.48 | 11.53 | 11.47 | 11.47 | 625,173 | +0.01(+0.09%) |
Aug 13, 2019 | 11.50 | 11.50 | 11.44 | 11.46 | 1,028,002 | -0.02(-0.14%) |
Aug 12, 2019 | 11.47 | 11.50 | 11.46 | 11.48 | 427,322 | +0.04(+0.35%) |
Aug 09, 2019 | 11.43 | 11.45 | 11.42 | 11.44 | 332,011 | +0.02(+0.14%) |
Aug 08, 2019 | 11.41 | 11.42 | 11.37 | 11.42 | 601,292 | +0.02(+0.21%) |
Aug 07, 2019 | 11.41 | 11.45 | 11.39 | 11.40 | 634,405 | +0.00(+0.00%) |
Aug 06, 2019 | 11.35 | 11.40 | 11.35 | 11.40 | 529,682 | +0.04(+0.35%) |
Aug 05, 2019 | 11.35 | 11.38 | 11.35 | 11.36 | 679,491 | +0.02(+0.14%) |
Aug 02, 2019 | 11.31 | 11.35 | 11.31 | 11.34 | 477,861 | +0.02(+0.14%) |
Aug 01, 2019 | 11.34 | 11.34 | 11.30 | 11.33 | 1,144,807 | +0.03(+0.28%) |
Jul 31, 2019 | 11.27 | 11.31 | 11.27 | 11.29 | 670,483 | +0.02(+0.14%) |
Jul 30, 2019 | 11.27 | 11.30 | 11.27 | 11.28 | 1,514,783 | +0.01(+0.07%) |
Jul 29, 2019 | 11.24 | 11.29 | 11.24 | 11.27 | 2,464,775 | +0.01(+0.07%) |
Jul 26, 2019 | 11.24 | 11.26 | 11.22 | 11.26 | 585,027 | +0.02(+0.14%) |
Jul 25, 2019 | 11.25 | 11.26 | 11.23 | 11.25 | 567,992 | +0.00(+0.00%) |
Jul 24, 2019 | 11.24 | 11.26 | 11.24 | 11.25 | 437,728 | +0.02(+0.14%) |
Jul 23, 2019 | 11.24 | 11.25 | 11.23 | 11.23 | 750,826 | +0.00(+0.00%) |
Jul 22, 2019 | 11.23 | 11.23 | 11.21 | 11.23 | 497,921 | +0.02(+0.21%) |
Jul 19, 2019 | 11.21 | 11.22 | 11.19 | 11.21 | 537,704 | +0.01(+0.07%) |
Jul 18, 2019 | 11.18 | 11.21 | 11.17 | 11.20 | 701,000 | +0.00(+0.00%) |
Jul 17, 2019 | 11.14 | 11.20 | 11.12 | 11.20 | 984,640 | +0.06(+0.50%) |
Jul 16, 2019 | 11.13 | 11.15 | 11.10 | 11.14 | 545,135 | +0.01(+0.07%) |
Jul 15, 2019 | 11.11 | 11.13 | 11.11 | 11.13 | 490,050 | +0.02(+0.14%) |
Jul 12, 2019 | 11.10 | 11.13 | 11.09 | 11.12 | 556,858 | +0.02(+0.17%) |
Jul 11, 2019 | 11.08 | 11.12 | 11.08 | 11.10 | 600,913 | +0.02(+0.22%) |
Jul 10, 2019 | 11.06 | 11.08 | 11.05 | 11.08 | 762,629 | +0.03(+0.29%) |
Jul 09, 2019 | 11.03 | 11.05 | 11.03 | 11.04 | 449,212 | +0.02(+0.15%) |
Jul 08, 2019 | 11.02 | 11.06 | 11.02 | 11.03 | 487,221 | +0.01(+0.07%) |
Jul 05, 2019 | 11.05 | 11.05 | 11.00 | 11.02 | 351,010 | -0.03(-0.29%) |
Jul 03, 2019 | 11.04 | 11.06 | 11.04 | 11.05 | 294,707 | +0.03(+0.29%) |
Jul 02, 2019 | 11.04 | 11.04 | 11.00 | 11.02 | 751,011 | +0.03(+0.29%) |