Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.78 | 11.83 | 11.78 | 11.78 | 2,637 | -0.01(-0.05%) |
Sep 27, 2019 | 11.85 | 11.85 | 11.74 | 11.78 | 2,914 | +0.03(+0.29%) |
Sep 26, 2019 | 11.80 | 11.80 | 11.75 | 11.75 | 843 | -0.01(-0.04%) |
Sep 25, 2019 | 11.77 | 11.81 | 11.73 | 11.75 | 6,117 | -0.02(-0.13%) |
Sep 24, 2019 | 11.80 | 11.86 | 11.77 | 11.77 | 3,154 | -0.06(-0.53%) |
Sep 23, 2019 | 11.84 | 11.84 | 11.77 | 11.83 | 2,732 | -0.10(-0.87%) |
Sep 20, 2019 | 11.86 | 11.93 | 11.86 | 11.93 | 1,324 | +0.08(+0.69%) |
Sep 19, 2019 | 11.85 | 11.92 | 11.85 | 11.85 | 1,534 | +0.06(+0.54%) |
Sep 18, 2019 | 11.83 | 11.83 | 11.79 | 11.79 | 2,795 | -0.02(-0.21%) |
Sep 17, 2019 | 11.83 | 11.83 | 11.81 | 11.81 | 1,840 | -0.08(-0.63%) |
Sep 16, 2019 | 11.95 | 11.95 | 11.88 | 11.89 | 13,297 | -0.05(-0.39%) |
Sep 13, 2019 | 11.96 | 11.96 | 11.93 | 11.94 | 301,774 | +0.11(+0.96%) |
Sep 12, 2019 | 11.81 | 11.84 | 11.76 | 11.82 | 4,062 | +0.10(+0.84%) |
Sep 11, 2019 | 11.76 | 11.78 | 11.72 | 11.72 | 1,685 | +0.06(+0.54%) |
Sep 10, 2019 | 11.69 | 11.69 | 11.64 | 11.66 | 1,388 | +0.18(+1.55%) |
Sep 09, 2019 | 11.53 | 11.53 | 11.48 | 11.48 | 2,189 | +0.08(+0.66%) |
Sep 06, 2019 | 11.47 | 11.47 | 11.41 | 11.41 | 794 | -0.01(-0.06%) |
Sep 05, 2019 | 11.47 | 11.47 | 11.38 | 11.41 | 3,342 | +0.17(+1.50%) |
Sep 04, 2019 | 11.26 | 11.27 | 11.21 | 11.24 | 5,986 | +0.20(+1.77%) |
Sep 03, 2019 | 11.04 | 11.08 | 11.04 | 11.05 | 1,397 | -0.02(-0.14%) |
Aug 30, 2019 | 11.14 | 11.14 | 11.06 | 11.06 | 2,263 | -0.01(-0.13%) |
Aug 29, 2019 | 11.12 | 11.12 | 11.06 | 11.08 | 86,252 | +0.02(+0.20%) |
Aug 28, 2019 | 11.08 | 11.08 | 11.02 | 11.06 | 10,271 | -0.05(-0.41%) |
Aug 27, 2019 | 11.19 | 11.20 | 11.10 | 11.10 | 3,574 | +0.07(+0.61%) |
Aug 26, 2019 | 11.06 | 11.10 | 11.03 | 11.03 | 2,014 | -0.02(-0.16%) |
Aug 23, 2019 | 11.18 | 11.18 | 11.05 | 11.05 | 1,997 | -0.08(-0.72%) |
Aug 22, 2019 | 11.11 | 11.20 | 11.11 | 11.13 | 4,819 | +0.03(+0.27%) |
Aug 21, 2019 | 11.16 | 11.16 | 11.10 | 11.10 | 2,078 | +0.00(+0.00%) |
Aug 20, 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 376 | +0.01(+0.07%) |
Aug 19, 2019 | 11.08 | 11.16 | 11.08 | 11.09 | 1,660 | +0.08(+0.75%) |
Aug 16, 2019 | 10.96 | 11.04 | 10.96 | 11.01 | 3,328 | +0.12(+1.10%) |
Aug 15, 2019 | 10.91 | 10.94 | 10.89 | 10.89 | 1,961 | -0.08(-0.68%) |
Aug 14, 2019 | 11.09 | 11.09 | 10.92 | 10.97 | 12,290 | -0.22(-1.95%) |
Aug 13, 2019 | 11.25 | 11.25 | 11.16 | 11.18 | 2,590 | +0.06(+0.54%) |
Aug 12, 2019 | 11.23 | 11.23 | 11.12 | 11.12 | 8,451 | -0.10(-0.91%) |
Aug 09, 2019 | 11.23 | 11.25 | 11.19 | 11.23 | 4,127 | -0.09(-0.76%) |
Aug 08, 2019 | 11.30 | 11.32 | 11.24 | 11.31 | 1,230,909 | +0.09(+0.80%) |
Aug 07, 2019 | 11.06 | 11.22 | 11.06 | 11.22 | 2,260 | +0.10(+0.88%) |
Aug 06, 2019 | 11.11 | 11.12 | 11.11 | 11.12 | 2,243 | +0.03(+0.27%) |
Aug 05, 2019 | 11.27 | 11.27 | 11.09 | 11.09 | 2,818 | -0.31(-2.74%) |
Aug 02, 2019 | 11.40 | 11.42 | 11.39 | 11.41 | 2,675 | -0.10(-0.90%) |
Aug 01, 2019 | 11.61 | 11.61 | 11.51 | 11.51 | 3,712 | -0.12(-1.03%) |
Jul 31, 2019 | 11.70 | 11.70 | 11.63 | 11.63 | 2,445 | -0.04(-0.31%) |
Jul 30, 2019 | 11.72 | 11.72 | 11.66 | 11.67 | 4,321 | -0.22(-1.83%) |
Jul 29, 2019 | 11.82 | 11.88 | 11.80 | 11.88 | 4,957 | +0.07(+0.60%) |
Jul 26, 2019 | 11.85 | 11.85 | 11.81 | 11.81 | 1,204 | -0.01(-0.09%) |
Jul 25, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 729 | -0.07(-0.57%) |
Jul 24, 2019 | 11.87 | 11.89 | 11.87 | 11.89 | 1,794 | +0.02(+0.16%) |
Jul 23, 2019 | 11.83 | 11.87 | 11.83 | 11.87 | 1,709 | +0.04(+0.34%) |
Jul 22, 2019 | 11.85 | 11.85 | 11.83 | 11.83 | 4,210 | -0.04(-0.31%) |
Jul 19, 2019 | 11.79 | 11.88 | 11.79 | 11.87 | 5,084 | +0.08(+0.70%) |
Jul 18, 2019 | 11.79 | 11.79 | 11.79 | 92 | +0.00(+0.00%) | |
Jul 17, 2019 | 11.79 | 11.79 | 11.79 | 11.79 | 520 | -0.07(-0.57%) |
Jul 16, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 511 | -0.09(-0.75%) |
Jul 15, 2019 | 11.90 | 11.95 | 11.90 | 11.94 | 3,276 | +0.00(+0.00%) |
Jul 12, 2019 | 11.94 | 11.94 | 11.94 | 11.94 | 668 | +0.06(+0.50%) |
Jul 11, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 820 | +0.01(+0.06%) |
Jul 10, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 473 | +0.07(+0.63%) |
Jul 09, 2019 | 11.79 | 11.80 | 11.79 | 11.80 | 1,527 | -0.07(-0.56%) |
Jul 08, 2019 | 11.87 | 11.88 | 11.87 | 11.87 | 7,471 | -0.06(-0.53%) |
Jul 05, 2019 | 11.96 | 11.96 | 11.88 | 11.93 | 2,408 | -0.05(-0.41%) |
Jul 03, 2019 | 12.00 | 12.00 | 11.97 | 11.98 | 1,605 | +0.08(+0.68%) |
Jul 02, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 752 | +0.03(+0.26%) |