Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.60 | 11.60 | 11.54 | 11.54 | 1,769 | -0.11(-0.98%) |
Sep 27, 2019 | 11.70 | 11.70 | 11.66 | 11.66 | 439 | -0.05(-0.43%) |
Sep 26, 2019 | 11.73 | 11.73 | 11.70 | 11.71 | 4,744 | +0.01(+0.08%) |
Sep 25, 2019 | 11.63 | 11.70 | 11.61 | 11.70 | 3,218 | -0.01(-0.08%) |
Sep 24, 2019 | 11.73 | 11.73 | 11.64 | 11.71 | 3,018 | -0.02(-0.16%) |
Sep 23, 2019 | 11.73 | 11.73 | 11.70 | 11.73 | 10,769 | -0.05(-0.42%) |
Sep 20, 2019 | 11.75 | 11.78 | 11.75 | 11.78 | 8,464 | -0.10(-0.84%) |
Sep 19, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 522 | -0.03(-0.23%) |
Sep 18, 2019 | 11.91 | 11.91 | 11.89 | 11.90 | 727 | +0.01(+0.12%) |
Sep 17, 2019 | 11.89 | 11.89 | 11.88 | 11.89 | 15,750 | -0.05(-0.46%) |
Sep 16, 2019 | 11.84 | 11.96 | 11.84 | 11.94 | 22,811 | +0.06(+0.50%) |
Sep 13, 2019 | 11.91 | 12.01 | 11.87 | 11.88 | 115,100 | +0.03(+0.23%) |
Sep 12, 2019 | 11.85 | 11.86 | 11.85 | 11.86 | 3,008 | +0.07(+0.58%) |
Sep 11, 2019 | 11.70 | 11.83 | 11.63 | 11.79 | 35,750 | +0.15(+1.33%) |
Sep 10, 2019 | 11.61 | 11.71 | 11.61 | 11.63 | 17,233 | +0.00(+0.04%) |
Sep 09, 2019 | 11.64 | 11.65 | 11.58 | 11.63 | 118,531 | +0.15(+1.30%) |
Sep 06, 2019 | 11.59 | 11.61 | 11.46 | 11.48 | 115,979 | -0.10(-0.88%) |
Sep 05, 2019 | 11.51 | 11.60 | 11.51 | 11.58 | 1,002 | +0.12(+1.01%) |
Sep 04, 2019 | 11.29 | 11.49 | 11.29 | 11.47 | 28,525 | +0.27(+2.40%) |
Sep 03, 2019 | 11.20 | 11.26 | 11.13 | 11.20 | 15,955 | -0.06(-0.57%) |
Aug 30, 2019 | 11.21 | 11.26 | 11.21 | 11.26 | 11,762 | +0.03(+0.24%) |
Aug 29, 2019 | 11.15 | 11.23 | 11.13 | 11.23 | 6,408 | +0.19(+1.74%) |
Aug 28, 2019 | 10.95 | 11.10 | 10.95 | 11.04 | 36,319 | -0.03(-0.26%) |
Aug 27, 2019 | 11.05 | 11.07 | 11.00 | 11.07 | 10,574 | -0.01(-0.08%) |
Aug 26, 2019 | 11.11 | 11.18 | 11.08 | 11.08 | 4,569 | +0.01(+0.06%) |
Aug 23, 2019 | 11.18 | 11.31 | 11.06 | 11.07 | 8,794 | -0.26(-2.29%) |
Aug 22, 2019 | 11.36 | 11.36 | 11.33 | 11.33 | 534 | -0.17(-1.44%) |
Aug 21, 2019 | 11.49 | 11.57 | 11.49 | 11.50 | 9,379 | +0.02(+0.20%) |
Aug 20, 2019 | 11.29 | 11.51 | 11.29 | 11.48 | 24,952 | +0.08(+0.68%) |
Aug 19, 2019 | 11.38 | 11.43 | 11.38 | 11.40 | 3,518 | +0.02(+0.20%) |
Aug 16, 2019 | 11.34 | 11.38 | 11.34 | 11.38 | 219 | +0.21(+1.92%) |
Aug 15, 2019 | 11.32 | 11.32 | 11.12 | 11.16 | 9,272 | +0.04(+0.40%) |
Aug 14, 2019 | 11.38 | 11.38 | 11.10 | 11.12 | 37,029 | -0.55(-4.68%) |
Aug 13, 2019 | 11.32 | 11.75 | 11.25 | 11.66 | 449,566 | +0.19(+1.67%) |
Aug 12, 2019 | 11.32 | 11.48 | 11.21 | 11.47 | 76,230 | -0.01(-0.12%) |
Aug 09, 2019 | 11.43 | 11.48 | 11.43 | 11.48 | 18,139 | +0.04(+0.31%) |
Aug 08, 2019 | 11.17 | 11.45 | 11.16 | 11.45 | 47,523 | +0.35(+3.12%) |
Aug 07, 2019 | 10.93 | 11.11 | 10.93 | 11.10 | 338,593 | -0.03(-0.23%) |
Aug 06, 2019 | 11.02 | 11.21 | 11.02 | 11.13 | 1,476 | +0.10(+0.94%) |
Aug 05, 2019 | 11.14 | 11.21 | 11.02 | 11.02 | 6,875 | -0.38(-3.37%) |
Aug 02, 2019 | 11.60 | 11.60 | 11.39 | 11.41 | 2,528 | -0.18(-1.54%) |
Aug 01, 2019 | 11.83 | 11.83 | 11.59 | 11.59 | 14,833 | -0.33(-2.75%) |
Jul 31, 2019 | 11.86 | 11.92 | 11.86 | 11.92 | 20,435 | +0.07(+0.57%) |
Jul 30, 2019 | 11.90 | 11.90 | 11.85 | 11.85 | 2,530 | -0.22(-1.84%) |
Jul 29, 2019 | 12.00 | 12.07 | 11.96 | 12.07 | 32,131 | -0.02(-0.18%) |
Jul 26, 2019 | 12.13 | 12.13 | 12.09 | 12.09 | 879 | -0.08(-0.69%) |
Jul 25, 2019 | 12.17 | 12.18 | 12.15 | 12.18 | 1,169 | -0.04(-0.29%) |
Jul 24, 2019 | 12.23 | 12.24 | 12.21 | 12.21 | 1,103 | -0.07(-0.56%) |
Jul 23, 2019 | 12.28 | 12.28 | 12.27 | 12.28 | 8,098 | -0.07(-0.53%) |
Jul 22, 2019 | 12.39 | 12.39 | 12.33 | 12.35 | 25,184 | -0.02(-0.14%) |
Jul 19, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 109 | +0.07(+0.60%) |
Jul 18, 2019 | 12.28 | 12.35 | 12.28 | 12.29 | 3,324 | -0.12(-0.98%) |
Jul 17, 2019 | 12.43 | 12.43 | 12.41 | 12.41 | 778 | -0.01(-0.05%) |
Jul 16, 2019 | 12.31 | 12.43 | 12.31 | 12.42 | 5,142 | +0.09(+0.71%) |
Jul 15, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 250 | +0.05(+0.40%) |
Jul 12, 2019 | 12.28 | 12.28 | 12.26 | 12.28 | 1,209 | +0.04(+0.30%) |
Jul 11, 2019 | 12.25 | 12.27 | 12.24 | 12.24 | 12,696 | -0.00(-0.04%) |
Jul 10, 2019 | 12.25 | 12.25 | 12.24 | 12.25 | 1,252 | +0.15(+1.24%) |
Jul 09, 2019 | 12.03 | 12.10 | 12.03 | 12.10 | 55,386 | +0.01(+0.05%) |
Jul 08, 2019 | 12.09 | 12.14 | 12.05 | 12.09 | 7,581 | -0.08(-0.65%) |
Jul 05, 2019 | 11.87 | 12.17 | 11.87 | 12.17 | 14,291 | +0.25(+2.14%) |
Jul 03, 2019 | 11.96 | 11.96 | 11.83 | 11.92 | 76,183 | -0.04(-0.30%) |
Jul 02, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 768 | -0.18(-1.50%) |