Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.69 | 11.76 | 11.69 | 11.70 | 405,690 | -0.06(-0.51%) |
Sep 27, 2019 | 11.73 | 11.82 | 11.71 | 11.76 | 483,558 | +0.07(+0.58%) |
Sep 26, 2019 | 11.67 | 11.73 | 11.67 | 11.69 | 363,804 | +0.09(+0.78%) |
Sep 25, 2019 | 11.66 | 11.68 | 11.59 | 11.60 | 305,391 | -0.11(-0.90%) |
Sep 24, 2019 | 11.77 | 11.79 | 11.69 | 11.71 | 365,108 | -0.05(-0.45%) |
Sep 23, 2019 | 11.72 | 11.79 | 11.71 | 11.76 | 436,857 | +0.05(+0.45%) |
Sep 20, 2019 | 11.75 | 11.78 | 11.69 | 11.71 | 537,184 | +0.12(+1.04%) |
Sep 19, 2019 | 11.65 | 11.66 | 11.58 | 11.59 | 406,872 | +0.04(+0.33%) |
Sep 18, 2019 | 11.54 | 11.62 | 11.50 | 11.55 | 345,920 | +0.05(+0.39%) |
Sep 17, 2019 | 11.38 | 11.51 | 11.38 | 11.51 | 470,605 | +0.04(+0.33%) |
Sep 16, 2019 | 11.48 | 11.53 | 11.45 | 11.47 | 419,711 | -0.02(-0.20%) |
Sep 13, 2019 | 11.51 | 11.53 | 11.47 | 11.49 | 1,092,598 | -0.04(-0.33%) |
Sep 12, 2019 | 11.42 | 11.54 | 11.40 | 11.53 | 1,028,162 | +0.29(+2.54%) |
Sep 11, 2019 | 11.14 | 11.25 | 11.14 | 11.24 | 320,705 | +0.08(+0.67%) |
Sep 10, 2019 | 11.15 | 11.21 | 11.12 | 11.17 | 482,662 | -0.01(-0.07%) |
Sep 09, 2019 | 11.15 | 11.21 | 11.14 | 11.18 | 494,153 | -0.14(-1.26%) |
Sep 06, 2019 | 11.36 | 11.38 | 11.32 | 11.32 | 289,682 | -0.04(-0.33%) |
Sep 05, 2019 | 11.45 | 11.45 | 11.33 | 11.36 | 486,495 | -0.11(-0.98%) |
Sep 04, 2019 | 11.36 | 11.47 | 11.36 | 11.47 | 951,675 | +0.08(+0.66%) |
Sep 03, 2019 | 11.35 | 11.40 | 11.33 | 11.39 | 370,685 | -0.02(-0.20%) |
Aug 30, 2019 | 11.44 | 11.46 | 11.36 | 11.42 | 374,179 | +0.03(+0.26%) |
Aug 29, 2019 | 11.45 | 11.45 | 11.36 | 11.39 | 683,480 | +0.08(+0.73%) |
Aug 28, 2019 | 11.24 | 11.31 | 11.19 | 11.30 | 355,297 | +0.13(+1.14%) |
Aug 27, 2019 | 11.23 | 11.24 | 11.18 | 11.18 | 366,908 | -0.04(-0.33%) |
Aug 26, 2019 | 11.20 | 11.21 | 11.15 | 11.21 | 329,965 | +0.06(+0.54%) |
Aug 23, 2019 | 11.19 | 11.24 | 11.11 | 11.15 | 550,756 | -0.02(-0.20%) |
Aug 22, 2019 | 11.22 | 11.23 | 11.14 | 11.18 | 359,812 | -0.08(-0.67%) |
Aug 21, 2019 | 11.27 | 11.29 | 11.21 | 11.25 | 346,746 | +0.04(+0.34%) |
Aug 20, 2019 | 11.23 | 11.24 | 11.18 | 11.21 | 471,366 | -0.06(-0.53%) |
Aug 19, 2019 | 11.30 | 11.33 | 11.26 | 11.27 | 403,781 | +0.07(+0.60%) |
Aug 16, 2019 | 11.14 | 11.25 | 11.14 | 11.21 | 821,145 | +0.17(+1.57%) |
Aug 15, 2019 | 11.02 | 11.08 | 10.99 | 11.03 | 1,095,246 | +0.04(+0.34%) |
Aug 14, 2019 | 11.03 | 11.09 | 10.99 | 10.99 | 624,726 | -0.30(-2.66%) |
Aug 13, 2019 | 11.21 | 11.36 | 11.21 | 11.30 | 974,791 | +0.17(+1.55%) |
Aug 12, 2019 | 11.11 | 11.17 | 11.08 | 11.12 | 567,882 | +0.01(+0.07%) |
Aug 09, 2019 | 11.08 | 11.16 | 11.04 | 11.11 | 498,063 | -0.02(-0.20%) |
Aug 08, 2019 | 11.16 | 11.21 | 11.14 | 11.14 | 473,557 | -0.06(-0.54%) |
Aug 07, 2019 | 11.13 | 11.21 | 11.13 | 11.20 | 748,260 | +0.06(+0.54%) |
Aug 06, 2019 | 11.24 | 11.24 | 11.08 | 11.14 | 1,043,555 | +0.05(+0.47%) |
Aug 05, 2019 | 11.12 | 11.17 | 11.04 | 11.08 | 826,027 | -0.08(-0.74%) |
Aug 02, 2019 | 11.17 | 11.18 | 11.07 | 11.17 | 804,778 | +0.10(+0.88%) |
Aug 01, 2019 | 11.17 | 11.21 | 11.04 | 11.07 | 1,238,170 | +0.01(+0.07%) |
Jul 31, 2019 | 11.18 | 11.24 | 11.04 | 11.06 | 883,128 | -0.14(-1.27%) |
Jul 30, 2019 | 11.21 | 11.23 | 11.16 | 11.21 | 936,692 | -0.11(-1.00%) |
Jul 29, 2019 | 11.39 | 11.42 | 11.31 | 11.32 | 1,646,869 | +0.20(+1.76%) |
Jul 26, 2019 | 11.24 | 11.28 | 11.07 | 11.12 | 3,236,012 | -0.06(-0.54%) |
Jul 25, 2019 | 11.30 | 11.32 | 11.12 | 11.18 | 1,454,847 | +0.23(+2.06%) |
Jul 24, 2019 | 11.00 | 11.02 | 10.95 | 10.96 | 1,153,546 | -0.09(-0.82%) |
Jul 23, 2019 | 11.08 | 11.11 | 10.99 | 11.05 | 736,394 | +0.03(+0.27%) |
Jul 22, 2019 | 11.05 | 11.05 | 11.00 | 11.02 | 728,418 | -0.06(-0.54%) |
Jul 19, 2019 | 11.10 | 11.14 | 11.08 | 11.08 | 633,789 | -0.12(-1.07%) |
Jul 18, 2019 | 11.18 | 11.22 | 11.13 | 11.20 | 525,966 | -0.02(-0.20%) |
Jul 17, 2019 | 11.24 | 11.26 | 11.18 | 11.22 | 567,652 | +0.00(+0.00%) |
Jul 16, 2019 | 11.26 | 11.27 | 11.15 | 11.22 | 3,070,373 | -0.04(-0.33%) |
Jul 15, 2019 | 11.33 | 11.33 | 11.24 | 11.26 | 1,943,450 | -0.04(-0.33%) |
Jul 12, 2019 | 11.33 | 11.33 | 11.26 | 11.30 | 2,291,515 | -0.17(-1.51%) |
Jul 11, 2019 | 11.51 | 11.52 | 11.38 | 11.47 | 3,479,955 | -0.10(-0.84%) |
Jul 10, 2019 | 11.64 | 11.64 | 11.54 | 11.57 | 2,840,892 | +0.03(+0.26%) |
Jul 09, 2019 | 11.64 | 11.68 | 11.50 | 11.54 | 3,342,399 | -0.15(-1.29%) |
Jul 08, 2019 | 11.70 | 11.72 | 11.66 | 11.69 | 507,094 | -0.08(-0.70%) |
Jul 05, 2019 | 11.74 | 11.78 | 11.69 | 11.77 | 500,724 | +0.05(+0.45%) |
Jul 03, 2019 | 11.74 | 11.77 | 11.68 | 11.72 | 3,689,898 | -0.02(-0.19%) |
Jul 02, 2019 | 11.72 | 11.78 | 11.72 | 11.74 | 479,520 | +0.05(+0.39%) |