Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.52 | 11.67 | 11.50 | 11.66 | 4,913,567 | +0.13(+1.17%) |
Sep 27, 2019 | 11.59 | 11.65 | 11.49 | 11.53 | 8,690,700 | -0.06(-0.56%) |
Sep 26, 2019 | 11.70 | 11.71 | 11.49 | 11.59 | 7,548,422 | -0.11(-0.94%) |
Sep 25, 2019 | 11.72 | 11.74 | 11.60 | 11.70 | 14,894,520 | -0.03(-0.26%) |
Sep 24, 2019 | 11.83 | 11.88 | 11.68 | 11.73 | 10,180,573 | -0.12(-1.01%) |
Sep 23, 2019 | 11.95 | 12.03 | 11.85 | 11.85 | 9,016,654 | -0.05(-0.42%) |
Sep 20, 2019 | 11.94 | 12.01 | 11.90 | 11.90 | 13,563,100 | +0.01(+0.08%) |
Sep 19, 2019 | 11.93 | 11.96 | 11.89 | 11.89 | 11,452,476 | -0.02(-0.17%) |
Sep 18, 2019 | 11.87 | 11.94 | 11.85 | 11.91 | 7,810,677 | +0.03(+0.25%) |
Sep 17, 2019 | 11.88 | 11.90 | 11.80 | 11.88 | 9,654,459 | -0.04(-0.34%) |
Sep 16, 2019 | 11.84 | 11.96 | 11.80 | 11.92 | 15,227,717 | +0.02(+0.17%) |
Sep 13, 2019 | 11.80 | 11.97 | 11.80 | 11.90 | 18,897,300 | +0.04(+0.34%) |
Sep 12, 2019 | 11.87 | 11.90 | 11.72 | 11.86 | 5,285,332 | +0.01(+0.08%) |
Sep 11, 2019 | 11.71 | 11.92 | 11.68 | 11.85 | 8,910,235 | +0.18(+1.54%) |
Sep 10, 2019 | 11.54 | 11.73 | 11.50 | 11.67 | 14,093,427 | +0.12(+1.04%) |
Sep 09, 2019 | 11.55 | 11.57 | 11.50 | 11.55 | 10,444,545 | +0.04(+0.35%) |
Sep 06, 2019 | 11.47 | 11.57 | 11.47 | 11.51 | 18,300,400 | +0.00(+0.00%) |
Sep 05, 2019 | 11.50 | 11.60 | 11.49 | 11.51 | 11,007,880 | +0.07(+0.61%) |
Sep 04, 2019 | 11.26 | 11.46 | 11.26 | 11.44 | 11,108,388 | +0.08(+0.70%) |
Sep 03, 2019 | 11.49 | 11.49 | 11.16 | 11.36 | 9,361,216 | -0.15(-1.30%) |
Aug 30, 2019 | 11.57 | 11.58 | 11.47 | 11.51 | 4,230,900 | -0.01(-0.09%) |
Aug 29, 2019 | 11.50 | 11.60 | 11.44 | 11.52 | 9,289,373 | +0.09(+0.79%) |
Aug 28, 2019 | 11.33 | 11.47 | 11.27 | 11.43 | 10,623,180 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.30 | 11.34 | 8,516,436 | -0.14(-1.22%) |
Aug 26, 2019 | 11.43 | 11.49 | 11.31 | 11.48 | 8,460,302 | +0.17(+1.50%) |
Aug 23, 2019 | 11.48 | 11.55 | 11.30 | 11.31 | 17,796,200 | -0.26(-2.25%) |
Aug 22, 2019 | 11.61 | 11.67 | 11.51 | 11.57 | 4,135,725 | -0.03(-0.26%) |
Aug 21, 2019 | 11.58 | 11.61 | 11.51 | 11.60 | 8,361,434 | +0.11(+0.96%) |
Aug 20, 2019 | 11.48 | 11.51 | 11.46 | 11.49 | 11,473,207 | +0.01(+0.09%) |
Aug 19, 2019 | 11.70 | 11.70 | 11.48 | 11.48 | 8,999,228 | -0.07(-0.61%) |
Aug 16, 2019 | 11.53 | 11.55 | 11.42 | 11.55 | 14,359,000 | +0.10(+0.87%) |
Aug 15, 2019 | 11.43 | 11.52 | 11.35 | 11.45 | 8,219,572 | -0.01(-0.09%) |
Aug 14, 2019 | 11.47 | 11.52 | 11.40 | 11.46 | 21,660,972 | -0.14(-1.21%) |
Aug 13, 2019 | 11.40 | 11.62 | 11.40 | 11.60 | 8,913,209 | +0.17(+1.49%) |
Aug 12, 2019 | 11.45 | 11.53 | 11.40 | 11.43 | 10,829,617 | -0.09(-0.78%) |
Aug 09, 2019 | 11.63 | 11.64 | 11.52 | 11.52 | 10,807,500 | -0.13(-1.12%) |
Aug 08, 2019 | 11.64 | 11.71 | 11.57 | 11.65 | 19,559,698 | +0.06(+0.52%) |
Aug 07, 2019 | 11.44 | 11.71 | 11.40 | 11.59 | 20,826,194 | +0.07(+0.61%) |
Aug 06, 2019 | 11.46 | 11.63 | 11.42 | 11.52 | 17,458,516 | -0.07(-0.60%) |
Aug 05, 2019 | 11.62 | 11.63 | 11.50 | 11.59 | 24,494,884 | -0.15(-1.28%) |
Aug 02, 2019 | 11.74 | 11.82 | 11.59 | 11.74 | 10,635,699 | -0.06(-0.51%) |
Aug 01, 2019 | 11.83 | 12.07 | 11.77 | 11.80 | 12,529,156 | -0.04(-0.34%) |
Jul 31, 2019 | 12.04 | 12.10 | 11.83 | 11.84 | 17,229,604 | -0.25(-2.07%) |
Jul 30, 2019 | 11.81 | 12.12 | 11.76 | 12.09 | 20,511,232 | +0.23(+1.94%) |
Jul 29, 2019 | 12.00 | 12.00 | 11.83 | 11.86 | 11,133,962 | -0.13(-1.08%) |
Jul 26, 2019 | 11.96 | 12.04 | 11.92 | 11.99 | 10,472,800 | +0.09(+0.76%) |
Jul 25, 2019 | 12.00 | 12.00 | 11.87 | 11.90 | 4,855,329 | -0.05(-0.42%) |
Jul 24, 2019 | 11.77 | 11.98 | 11.75 | 11.95 | 6,923,505 | +0.11(+0.93%) |
Jul 23, 2019 | 11.77 | 11.88 | 11.72 | 11.84 | 15,151,667 | +0.10(+0.85%) |
Jul 22, 2019 | 11.80 | 11.83 | 11.68 | 11.74 | 6,548,954 | -0.06(-0.51%) |
Jul 19, 2019 | 11.88 | 11.89 | 11.78 | 11.80 | 7,330,300 | -0.06(-0.51%) |
Jul 18, 2019 | 11.89 | 11.93 | 11.80 | 11.86 | 9,100,030 | +0.01(+0.08%) |
Jul 17, 2019 | 11.92 | 11.93 | 11.80 | 11.85 | 18,169,740 | -0.07(-0.59%) |
Jul 16, 2019 | 11.83 | 11.95 | 11.82 | 11.92 | 11,061,437 | +0.08(+0.68%) |
Jul 15, 2019 | 11.86 | 11.93 | 11.80 | 11.84 | 15,435,280 | +0.00(+0.00%) |
Jul 12, 2019 | 11.94 | 11.94 | 11.74 | 11.84 | 33,048,600 | -0.01(-0.08%) |
Jul 11, 2019 | 11.97 | 12.00 | 11.83 | 11.85 | 13,459,414 | -0.13(-1.09%) |
Jul 10, 2019 | 12.15 | 12.15 | 11.95 | 11.98 | 33,494,666 | -0.11(-0.91%) |
Jul 09, 2019 | 12.03 | 12.13 | 11.99 | 12.09 | 32,617,878 | -0.02(-0.17%) |
Jul 08, 2019 | 12.11 | 12.21 | 12.06 | 12.11 | 20,868,562 | -0.07(-0.57%) |
Jul 05, 2019 | 12.06 | 12.23 | 12.05 | 12.18 | 13,786,200 | +0.04(+0.33%) |
Jul 03, 2019 | 12.11 | 12.16 | 12.05 | 12.14 | 13,284,000 | +0.05(+0.41%) |
Jul 02, 2019 | 11.96 | 12.09 | 11.95 | 12.09 | 18,744,984 | +0.14(+1.17%) |