Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.58 | 11.65 | 11.41 | 11.47 | 2,385,748 | -0.10(-0.83%) |
Sep 27, 2019 | 11.71 | 11.86 | 11.52 | 11.57 | 2,125,265 | -0.13(-1.14%) |
Sep 26, 2019 | 11.53 | 11.75 | 11.38 | 11.70 | 2,707,593 | +0.18(+1.54%) |
Sep 25, 2019 | 11.41 | 11.64 | 11.41 | 11.53 | 2,064,636 | +0.12(+1.04%) |
Sep 24, 2019 | 11.70 | 11.73 | 11.38 | 11.41 | 3,473,189 | -0.27(-2.29%) |
Sep 23, 2019 | 11.67 | 11.75 | 11.47 | 11.67 | 2,942,527 | +0.03(+0.26%) |
Sep 20, 2019 | 11.70 | 11.92 | 11.62 | 11.64 | 6,800,392 | -0.05(-0.44%) |
Sep 19, 2019 | 11.78 | 11.85 | 11.67 | 11.70 | 3,269,558 | -0.02(-0.19%) |
Sep 18, 2019 | 11.78 | 11.86 | 11.49 | 11.72 | 4,228,496 | -0.07(-0.63%) |
Sep 17, 2019 | 12.01 | 12.05 | 11.63 | 11.79 | 3,688,798 | -0.21(-1.79%) |
Sep 16, 2019 | 12.16 | 12.19 | 11.87 | 12.01 | 3,263,478 | -0.19(-1.58%) |
Sep 13, 2019 | 12.28 | 12.49 | 12.18 | 12.20 | 2,815,113 | -0.03(-0.24%) |
Sep 12, 2019 | 12.68 | 12.71 | 11.99 | 12.23 | 4,498,585 | -0.42(-3.34%) |
Sep 11, 2019 | 12.67 | 12.79 | 12.25 | 12.65 | 5,237,811 | +0.05(+0.41%) |
Sep 10, 2019 | 11.86 | 12.68 | 11.82 | 12.60 | 9,419,807 | +0.75(+6.32%) |
Sep 09, 2019 | 11.24 | 11.85 | 11.18 | 11.85 | 4,059,618 | +0.64(+5.68%) |
Sep 06, 2019 | 11.10 | 11.33 | 11.10 | 11.21 | 2,440,305 | +0.14(+1.27%) |
Sep 05, 2019 | 10.97 | 11.24 | 10.85 | 11.07 | 3,775,004 | +0.05(+0.47%) |
Sep 04, 2019 | 10.67 | 11.04 | 10.64 | 11.02 | 3,246,623 | +0.39(+3.70%) |
Sep 03, 2019 | 10.48 | 10.65 | 10.31 | 10.63 | 4,714,303 | +0.15(+1.41%) |
Aug 30, 2019 | 10.40 | 10.53 | 10.35 | 10.48 | 2,737,129 | +0.10(+0.93%) |
Aug 29, 2019 | 10.36 | 10.52 | 10.33 | 10.38 | 2,286,977 | +0.06(+0.57%) |
Aug 28, 2019 | 10.22 | 10.36 | 10.09 | 10.32 | 2,413,040 | +0.08(+0.80%) |
Aug 27, 2019 | 10.38 | 10.47 | 10.23 | 10.24 | 2,290,984 | -0.10(-1.00%) |
Aug 26, 2019 | 10.56 | 10.56 | 10.24 | 10.35 | 3,176,079 | -0.14(-1.34%) |
Aug 23, 2019 | 10.78 | 10.84 | 10.47 | 10.49 | 3,383,668 | -0.30(-2.75%) |
Aug 22, 2019 | 10.69 | 10.97 | 10.64 | 10.78 | 4,950,621 | +0.18(+1.68%) |
Aug 21, 2019 | 10.75 | 10.77 | 10.52 | 10.61 | 3,071,095 | +0.02(+0.21%) |
Aug 20, 2019 | 10.91 | 10.92 | 10.55 | 10.58 | 2,696,875 | -0.30(-2.73%) |
Aug 19, 2019 | 10.93 | 10.96 | 10.80 | 10.88 | 2,142,125 | +0.03(+0.27%) |
Aug 16, 2019 | 10.84 | 10.98 | 10.77 | 10.85 | 2,440,979 | +0.01(+0.07%) |
Aug 15, 2019 | 11.02 | 11.10 | 10.75 | 10.84 | 3,854,562 | -0.13(-1.15%) |
Aug 14, 2019 | 11.30 | 11.33 | 10.90 | 10.97 | 3,435,135 | -0.40(-3.52%) |
Aug 13, 2019 | 11.50 | 11.74 | 11.34 | 11.37 | 2,182,744 | -0.13(-1.10%) |
Aug 12, 2019 | 11.64 | 11.70 | 11.44 | 11.50 | 1,518,454 | -0.15(-1.27%) |
Aug 09, 2019 | 11.70 | 11.78 | 11.49 | 11.64 | 2,803,780 | -0.08(-0.70%) |
Aug 08, 2019 | 11.71 | 11.82 | 11.61 | 11.73 | 2,807,476 | +0.04(+0.38%) |
Aug 07, 2019 | 11.58 | 11.77 | 11.38 | 11.68 | 1,732,806 | +0.11(+0.96%) |
Aug 06, 2019 | 11.47 | 11.65 | 11.37 | 11.57 | 1,801,771 | +0.10(+0.84%) |
Aug 05, 2019 | 11.66 | 11.68 | 11.29 | 11.47 | 3,290,411 | -0.24(-2.03%) |
Aug 02, 2019 | 11.38 | 11.76 | 11.21 | 11.71 | 3,169,414 | +0.27(+2.40%) |
Aug 01, 2019 | 11.67 | 12.02 | 11.31 | 11.44 | 5,612,129 | -0.33(-2.83%) |
Jul 31, 2019 | 12.11 | 12.19 | 11.64 | 11.77 | 19,060,476 | -0.34(-2.81%) |
Jul 30, 2019 | 12.08 | 12.15 | 11.95 | 12.11 | 3,317,244 | +0.08(+0.65%) |
Jul 29, 2019 | 12.08 | 12.19 | 11.92 | 12.03 | 2,944,100 | +0.01(+0.06%) |
Jul 26, 2019 | 12.09 | 12.16 | 11.77 | 12.03 | 2,822,900 | -0.06(-0.48%) |
Jul 25, 2019 | 12.10 | 12.16 | 11.97 | 12.08 | 2,898,739 | -0.01(-0.06%) |
Jul 24, 2019 | 11.94 | 12.19 | 11.93 | 12.09 | 2,818,829 | +0.18(+1.52%) |
Jul 23, 2019 | 11.69 | 11.99 | 11.66 | 11.91 | 2,893,733 | +0.26(+2.24%) |
Jul 22, 2019 | 11.63 | 11.71 | 11.53 | 11.65 | 1,930,298 | +0.05(+0.44%) |
Jul 19, 2019 | 11.76 | 11.81 | 11.55 | 11.60 | 2,279,690 | -0.20(-1.66%) |
Jul 18, 2019 | 11.87 | 11.89 | 11.62 | 11.79 | 1,395,072 | -0.09(-0.79%) |
Jul 17, 2019 | 12.05 | 12.09 | 11.79 | 11.89 | 2,309,932 | -0.12(-1.03%) |
Jul 16, 2019 | 11.90 | 12.11 | 11.84 | 12.01 | 1,895,332 | +0.04(+0.36%) |
Jul 15, 2019 | 11.94 | 12.03 | 11.84 | 11.97 | 1,806,314 | +0.08(+0.67%) |
Jul 12, 2019 | 11.85 | 11.99 | 11.85 | 11.89 | 1,749,440 | +0.04(+0.31%) |
Jul 11, 2019 | 11.93 | 12.03 | 11.78 | 11.85 | 1,673,182 | -0.08(-0.67%) |
Jul 10, 2019 | 11.95 | 12.06 | 11.82 | 11.93 | 1,938,878 | +0.04(+0.37%) |
Jul 09, 2019 | 11.81 | 11.90 | 11.69 | 11.89 | 1,240,488 | +0.07(+0.61%) |
Jul 08, 2019 | 11.84 | 11.99 | 11.79 | 11.82 | 2,843,228 | -0.04(-0.31%) |
Jul 05, 2019 | 11.72 | 11.90 | 11.58 | 11.85 | 1,861,253 | +0.13(+1.11%) |
Jul 03, 2019 | 11.77 | 11.96 | 11.69 | 11.72 | 1,623,702 | -0.01(-0.06%) |
Jul 02, 2019 | 11.53 | 11.76 | 11.43 | 11.73 | 2,024,707 | +0.25(+2.21%) |