Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.72 | 11.74 | 11.63 | 11.65 | 734,138 | -0.06(-0.53%) |
Sep 27, 2019 | 11.71 | 11.75 | 11.67 | 11.71 | 341,590 | +0.01(+0.05%) |
Sep 26, 2019 | 11.65 | 11.73 | 11.63 | 11.70 | 417,601 | +0.04(+0.32%) |
Sep 25, 2019 | 11.55 | 11.67 | 11.55 | 11.67 | 402,706 | +0.12(+1.02%) |
Sep 24, 2019 | 11.61 | 11.67 | 11.53 | 11.55 | 442,145 | -0.07(-0.64%) |
Sep 23, 2019 | 11.63 | 11.67 | 11.59 | 11.62 | 424,586 | -0.04(-0.32%) |
Sep 20, 2019 | 11.63 | 11.72 | 11.60 | 11.66 | 1,103,613 | +0.01(+0.05%) |
Sep 19, 2019 | 11.64 | 11.73 | 11.64 | 11.65 | 562,630 | +0.01(+0.11%) |
Sep 18, 2019 | 11.62 | 11.69 | 11.58 | 11.64 | 434,232 | +0.00(+0.00%) |
Sep 17, 2019 | 11.59 | 11.65 | 11.56 | 11.64 | 337,317 | +0.02(+0.21%) |
Sep 16, 2019 | 11.58 | 11.67 | 11.57 | 11.62 | 412,816 | +0.01(+0.05%) |
Sep 13, 2019 | 11.63 | 11.67 | 11.58 | 11.61 | 367,334 | -0.01(-0.05%) |
Sep 12, 2019 | 11.60 | 11.63 | 11.53 | 11.62 | 385,807 | +0.01(+0.05%) |
Sep 11, 2019 | 11.56 | 11.64 | 11.53 | 11.61 | 420,262 | +0.07(+0.59%) |
Sep 10, 2019 | 11.55 | 11.61 | 11.49 | 11.54 | 615,424 | -0.02(-0.16%) |
Sep 09, 2019 | 11.45 | 11.59 | 11.44 | 11.56 | 416,759 | +0.13(+1.14%) |
Sep 06, 2019 | 11.44 | 11.47 | 11.42 | 11.43 | 306,031 | +0.01(+0.06%) |
Sep 05, 2019 | 11.42 | 11.53 | 11.40 | 11.42 | 505,737 | +0.04(+0.38%) |
Sep 04, 2019 | 11.45 | 11.47 | 11.38 | 11.38 | 416,093 | -0.04(-0.38%) |
Sep 03, 2019 | 11.40 | 11.44 | 11.30 | 11.42 | 559,166 | +0.06(+0.49%) |
Aug 30, 2019 | 11.50 | 11.52 | 11.36 | 11.37 | 1,167,651 | -0.07(-0.65%) |
Aug 29, 2019 | 11.45 | 11.47 | 11.37 | 11.44 | 723,816 | +0.04(+0.33%) |
Aug 28, 2019 | 11.40 | 11.46 | 11.36 | 11.40 | 531,650 | +0.00(+0.00%) |
Aug 27, 2019 | 11.52 | 11.54 | 11.37 | 11.40 | 527,892 | -0.09(-0.81%) |
Aug 26, 2019 | 11.40 | 11.50 | 11.40 | 11.50 | 439,942 | +0.13(+1.15%) |
Aug 23, 2019 | 11.37 | 11.46 | 11.33 | 11.37 | 774,250 | -0.02(-0.16%) |
Aug 22, 2019 | 11.50 | 11.54 | 11.38 | 11.39 | 411,281 | -0.08(-0.70%) |
Aug 21, 2019 | 11.40 | 11.48 | 11.37 | 11.47 | 531,161 | +0.09(+0.76%) |
Aug 20, 2019 | 11.39 | 11.42 | 11.35 | 11.38 | 643,843 | -0.01(-0.06%) |
Aug 19, 2019 | 11.44 | 11.45 | 11.24 | 11.39 | 1,253,446 | -0.01(-0.05%) |
Aug 16, 2019 | 11.49 | 11.59 | 11.38 | 11.39 | 919,704 | +0.10(+0.88%) |
Aug 15, 2019 | 11.21 | 11.33 | 11.19 | 11.29 | 758,666 | +0.10(+0.89%) |
Aug 14, 2019 | 11.19 | 11.31 | 11.14 | 11.19 | 992,452 | -0.28(-2.44%) |
Aug 13, 2019 | 11.46 | 11.54 | 11.45 | 11.47 | 350,902 | +0.01(+0.11%) |
Aug 12, 2019 | 11.61 | 11.61 | 11.46 | 11.46 | 255,349 | -0.15(-1.29%) |
Aug 09, 2019 | 11.62 | 11.63 | 11.54 | 11.61 | 472,724 | +0.00(+0.00%) |
Aug 08, 2019 | 11.65 | 11.69 | 11.54 | 11.61 | 985,427 | -0.06(-0.53%) |
Aug 07, 2019 | 11.49 | 11.70 | 11.41 | 11.67 | 730,067 | +0.11(+0.91%) |
Aug 06, 2019 | 11.41 | 11.65 | 11.32 | 11.57 | 1,138,452 | -0.03(-0.27%) |
Aug 05, 2019 | 11.73 | 11.73 | 11.54 | 11.60 | 512,630 | -0.14(-1.16%) |
Aug 02, 2019 | 11.75 | 11.77 | 11.68 | 11.73 | 594,042 | -0.04(-0.37%) |
Aug 01, 2019 | 11.86 | 11.93 | 11.77 | 11.78 | 651,907 | -0.09(-0.79%) |
Jul 31, 2019 | 11.86 | 11.93 | 11.77 | 11.87 | 1,064,845 | +0.01(+0.05%) |
Jul 30, 2019 | 11.87 | 11.98 | 11.83 | 11.86 | 531,985 | -0.02(-0.21%) |
Jul 29, 2019 | 11.91 | 11.96 | 11.88 | 11.89 | 337,825 | -0.02(-0.21%) |
Jul 26, 2019 | 11.89 | 11.95 | 11.85 | 11.91 | 659,690 | +0.06(+0.47%) |
Jul 25, 2019 | 11.97 | 11.98 | 11.86 | 11.86 | 392,940 | -0.09(-0.73%) |
Jul 24, 2019 | 11.97 | 11.98 | 11.83 | 11.95 | 461,530 | -0.06(-0.47%) |
Jul 23, 2019 | 11.95 | 12.00 | 11.93 | 12.00 | 521,536 | +0.06(+0.52%) |
Jul 22, 2019 | 11.91 | 11.98 | 11.88 | 11.94 | 373,186 | +0.04(+0.37%) |
Jul 19, 2019 | 11.95 | 11.99 | 11.89 | 11.90 | 526,143 | -0.06(-0.52%) |
Jul 18, 2019 | 11.94 | 11.98 | 11.90 | 11.96 | 538,002 | +0.00(+0.00%) |
Jul 17, 2019 | 11.97 | 12.00 | 11.93 | 11.96 | 277,412 | -0.01(-0.10%) |
Jul 16, 2019 | 11.95 | 11.99 | 11.93 | 11.97 | 350,462 | +0.02(+0.21%) |
Jul 15, 2019 | 11.93 | 11.98 | 11.91 | 11.95 | 284,538 | +0.04(+0.37%) |
Jul 12, 2019 | 11.87 | 11.94 | 11.86 | 11.90 | 474,976 | +0.03(+0.26%) |
Jul 11, 2019 | 11.86 | 11.88 | 11.83 | 11.87 | 417,266 | +0.01(+0.10%) |
Jul 10, 2019 | 11.85 | 11.88 | 11.83 | 11.86 | 376,197 | +0.02(+0.16%) |
Jul 09, 2019 | 11.80 | 11.85 | 11.75 | 11.84 | 747,985 | +0.04(+0.32%) |
Jul 08, 2019 | 11.83 | 11.86 | 11.79 | 11.80 | 335,454 | -0.04(-0.37%) |
Jul 05, 2019 | 11.79 | 11.85 | 11.67 | 11.85 | 594,042 | +0.06(+0.47%) |
Jul 03, 2019 | 11.70 | 11.81 | 11.70 | 11.79 | 374,092 | +0.09(+0.80%) |
Jul 02, 2019 | 11.73 | 11.76 | 11.64 | 11.70 | 671,527 | -0.03(-0.26%) |