Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.71 | 11.71 | 11.67 | 11.67 | 4,851,588 | -0.02(-0.13%) |
Oct 30, 2019 | 11.69 | 11.70 | 11.66 | 11.69 | 3,168,355 | +0.00(+0.00%) |
Oct 29, 2019 | 11.72 | 11.72 | 11.67 | 11.69 | 2,273,883 | -0.02(-0.20%) |
Oct 28, 2019 | 11.73 | 11.74 | 11.70 | 11.71 | 2,438,042 | -0.02(-0.13%) |
Oct 25, 2019 | 11.73 | 11.74 | 11.71 | 11.73 | 3,255,376 | -0.01(-0.07%) |
Oct 24, 2019 | 11.73 | 11.75 | 11.73 | 11.73 | 2,124,679 | +0.00(+0.00%) |
Oct 23, 2019 | 11.72 | 11.74 | 11.71 | 11.73 | 4,185,937 | +0.02(+0.20%) |
Oct 22, 2019 | 11.70 | 11.71 | 11.68 | 11.71 | 2,283,877 | +0.02(+0.13%) |
Oct 21, 2019 | 11.72 | 11.72 | 11.69 | 11.70 | 3,233,292 | -0.01(-0.11%) |
Oct 18, 2019 | 11.72 | 11.73 | 11.70 | 11.71 | 2,281,859 | -0.02(-0.13%) |
Oct 17, 2019 | 11.74 | 11.74 | 11.71 | 11.72 | 2,853,479 | -0.01(-0.07%) |
Oct 16, 2019 | 11.70 | 11.73 | 11.69 | 11.73 | 2,510,096 | +0.03(+0.27%) |
Oct 15, 2019 | 11.72 | 11.72 | 11.68 | 11.70 | 3,157,598 | -0.02(-0.13%) |
Oct 14, 2019 | 11.65 | 11.72 | 11.65 | 11.72 | 3,465,963 | +0.07(+0.60%) |
Oct 11, 2019 | 11.65 | 11.66 | 11.64 | 11.65 | 3,133,302 | +0.02(+0.13%) |
Oct 10, 2019 | 11.61 | 11.65 | 11.61 | 11.63 | 2,625,107 | +0.02(+0.13%) |
Oct 09, 2019 | 11.63 | 11.64 | 11.61 | 11.61 | 2,115,418 | +0.01(+0.07%) |
Oct 08, 2019 | 11.61 | 11.63 | 11.60 | 11.61 | 2,603,377 | -0.02(-0.13%) |
Oct 07, 2019 | 11.62 | 11.63 | 11.61 | 11.62 | 2,365,625 | +0.01(+0.07%) |
Oct 04, 2019 | 11.63 | 11.65 | 11.61 | 11.61 | 2,974,897 | +0.01(+0.07%) |
Oct 03, 2019 | 11.62 | 11.64 | 11.58 | 11.61 | 2,464,794 | -0.02(-0.13%) |
Oct 02, 2019 | 11.63 | 11.65 | 11.57 | 11.62 | 3,810,256 | -0.01(-0.07%) |
Oct 01, 2019 | 11.63 | 11.65 | 11.62 | 11.63 | 3,599,013 | -0.02(-0.20%) |
Sep 30, 2019 | 11.62 | 11.65 | 11.62 | 11.65 | 2,549,315 | +0.05(+0.40%) |
Sep 27, 2019 | 11.61 | 11.64 | 11.60 | 11.61 | 2,233,009 | +0.00(+0.00%) |
Sep 26, 2019 | 11.62 | 11.63 | 11.60 | 11.61 | 3,020,491 | +0.00(+0.00%) |
Sep 25, 2019 | 11.61 | 11.63 | 11.61 | 11.61 | 2,098,580 | -0.01(-0.07%) |
Sep 24, 2019 | 11.64 | 11.65 | 11.61 | 11.61 | 2,999,021 | -0.01(-0.07%) |
Sep 23, 2019 | 11.60 | 11.63 | 11.58 | 11.62 | 1,759,238 | +0.04(+0.38%) |
Sep 20, 2019 | 11.56 | 11.59 | 11.56 | 11.58 | 1,729,681 | +0.02(+0.20%) |
Sep 19, 2019 | 11.55 | 11.58 | 11.55 | 11.56 | 2,065,087 | +0.02(+0.20%) |
Sep 18, 2019 | 11.51 | 11.54 | 11.49 | 11.53 | 2,113,328 | +0.04(+0.34%) |
Sep 17, 2019 | 11.46 | 11.49 | 11.45 | 11.49 | 2,265,577 | +0.04(+0.34%) |
Sep 16, 2019 | 11.43 | 11.46 | 11.42 | 11.45 | 2,465,815 | +0.04(+0.34%) |
Sep 13, 2019 | 11.56 | 11.56 | 11.38 | 11.42 | 6,524,369 | -0.13(-1.14%) |
Sep 12, 2019 | 11.54 | 11.57 | 11.54 | 11.55 | 2,258,226 | +0.03(+0.27%) |
Sep 11, 2019 | 11.56 | 11.56 | 11.52 | 11.52 | 2,879,179 | -0.03(-0.27%) |
Sep 10, 2019 | 11.59 | 11.60 | 11.53 | 11.55 | 2,554,339 | -0.04(-0.33%) |
Sep 09, 2019 | 11.61 | 11.62 | 11.59 | 11.59 | 3,549,002 | -0.02(-0.13%) |
Sep 06, 2019 | 11.61 | 11.61 | 11.59 | 11.60 | 2,585,201 | -0.01(-0.07%) |
Sep 05, 2019 | 11.59 | 11.61 | 11.58 | 11.61 | 2,242,715 | +0.03(+0.27%) |
Sep 04, 2019 | 11.57 | 11.59 | 11.56 | 11.58 | 1,831,756 | +0.02(+0.20%) |
Sep 03, 2019 | 11.56 | 11.57 | 11.56 | 11.56 | 2,172,655 | -0.01(-0.07%) |
Aug 30, 2019 | 11.58 | 11.58 | 11.54 | 11.56 | 2,423,496 | +0.00(+0.00%) |
Aug 29, 2019 | 11.59 | 11.60 | 11.55 | 11.56 | 2,278,797 | -0.01(-0.07%) |
Aug 28, 2019 | 11.55 | 11.58 | 11.54 | 11.57 | 2,195,565 | +0.03(+0.27%) |
Aug 27, 2019 | 11.53 | 11.54 | 11.52 | 11.54 | 2,061,710 | +0.02(+0.13%) |
Aug 26, 2019 | 11.57 | 11.57 | 11.52 | 11.52 | 3,160,000 | -0.02(-0.13%) |
Aug 23, 2019 | 11.58 | 11.59 | 11.53 | 11.54 | 1,798,169 | -0.02(-0.20%) |
Aug 22, 2019 | 11.56 | 11.58 | 11.55 | 11.56 | 3,046,321 | +0.00(+0.00%) |
Aug 21, 2019 | 11.56 | 11.57 | 11.55 | 11.56 | 2,363,915 | +0.02(+0.20%) |
Aug 20, 2019 | 11.52 | 11.55 | 11.52 | 11.54 | 2,044,539 | +0.02(+0.20%) |
Aug 19, 2019 | 11.53 | 11.54 | 11.51 | 11.52 | 1,752,795 | +0.01(+0.12%) |
Aug 16, 2019 | 11.54 | 11.56 | 11.49 | 11.50 | 4,354,211 | -0.03(-0.27%) |
Aug 15, 2019 | 11.50 | 11.56 | 11.50 | 11.53 | 3,016,554 | +0.04(+0.33%) |
Aug 14, 2019 | 11.44 | 11.50 | 11.44 | 11.49 | 2,792,216 | +0.02(+0.20%) |
Aug 13, 2019 | 11.43 | 11.49 | 11.43 | 11.47 | 2,202,674 | +0.05(+0.40%) |
Aug 12, 2019 | 11.43 | 11.45 | 11.42 | 11.43 | 3,444,562 | +0.01(+0.07%) |
Aug 09, 2019 | 11.39 | 11.43 | 11.39 | 11.42 | 1,874,655 | +0.02(+0.20%) |
Aug 08, 2019 | 11.39 | 11.40 | 11.39 | 11.39 | 1,858,103 | +0.03(+0.27%) |
Aug 07, 2019 | 11.39 | 11.40 | 11.36 | 11.36 | 3,028,844 | -0.05(-0.47%) |
Aug 06, 2019 | 11.39 | 11.43 | 11.39 | 11.42 | 2,453,952 | +0.05(+0.41%) |
Aug 05, 2019 | 11.46 | 11.46 | 11.36 | 11.37 | 3,263,866 | -0.10(-0.87%) |
Aug 02, 2019 | 11.46 | 11.49 | 11.43 | 11.47 | 2,565,524 | +0.00(+0.00%) |