Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.95 | 11.95 | 11.87 | 11.88 | 2,404,369 | +0.05(+0.41%) |
Sep 27, 2019 | 11.84 | 11.88 | 11.78 | 11.83 | 2,746,306 | -0.03(-0.25%) |
Sep 26, 2019 | 11.90 | 11.94 | 11.85 | 11.86 | 2,589,474 | -0.05(-0.41%) |
Sep 25, 2019 | 11.78 | 11.95 | 11.76 | 11.91 | 4,354,959 | -0.16(-1.29%) |
Sep 24, 2019 | 12.19 | 12.21 | 12.03 | 12.06 | 3,635,287 | -0.18(-1.51%) |
Sep 23, 2019 | 12.28 | 12.33 | 12.18 | 12.25 | 2,676,495 | -0.22(-1.79%) |
Sep 20, 2019 | 12.58 | 12.61 | 12.46 | 12.47 | 2,113,594 | -0.04(-0.31%) |
Sep 19, 2019 | 12.61 | 12.62 | 12.50 | 12.51 | 1,926,039 | +0.08(+0.63%) |
Sep 18, 2019 | 12.40 | 12.48 | 12.37 | 12.43 | 1,597,340 | +0.00(+0.00%) |
Sep 17, 2019 | 12.36 | 12.45 | 12.32 | 12.43 | 2,794,396 | -0.17(-1.31%) |
Sep 16, 2019 | 12.60 | 12.64 | 12.55 | 12.60 | 3,032,119 | -0.17(-1.30%) |
Sep 13, 2019 | 12.85 | 12.88 | 12.75 | 12.76 | 2,973,485 | +0.14(+1.08%) |
Sep 12, 2019 | 12.57 | 12.71 | 12.52 | 12.63 | 3,622,536 | -0.06(-0.46%) |
Sep 11, 2019 | 12.67 | 12.70 | 12.53 | 12.69 | 3,280,892 | +0.14(+1.09%) |
Sep 10, 2019 | 12.61 | 12.63 | 12.47 | 12.55 | 3,566,065 | +0.30(+2.46%) |
Sep 09, 2019 | 12.16 | 12.29 | 12.15 | 12.25 | 3,403,091 | +0.35(+2.94%) |
Sep 06, 2019 | 11.95 | 11.98 | 11.87 | 11.90 | 4,932,372 | +0.07(+0.58%) |
Sep 05, 2019 | 11.78 | 11.93 | 11.78 | 11.83 | 3,440,390 | +0.31(+2.70%) |
Sep 04, 2019 | 11.47 | 11.55 | 11.45 | 11.52 | 1,940,102 | +0.20(+1.81%) |
Sep 03, 2019 | 11.35 | 11.38 | 11.26 | 11.31 | 3,957,289 | -0.05(-0.43%) |
Aug 30, 2019 | 11.37 | 11.40 | 11.29 | 11.36 | 2,429,179 | +0.15(+1.30%) |
Aug 29, 2019 | 11.18 | 11.24 | 11.15 | 11.22 | 1,893,952 | +0.18(+1.59%) |
Aug 28, 2019 | 10.95 | 11.10 | 10.93 | 11.04 | 1,750,737 | +0.04(+0.35%) |
Aug 27, 2019 | 11.12 | 11.16 | 10.95 | 11.00 | 2,099,399 | -0.10(-0.88%) |
Aug 26, 2019 | 11.12 | 11.13 | 11.04 | 11.10 | 1,936,344 | +0.12(+1.06%) |
Aug 23, 2019 | 11.14 | 11.23 | 10.94 | 10.98 | 3,301,303 | -0.18(-1.65%) |
Aug 22, 2019 | 11.19 | 11.23 | 11.10 | 11.17 | 1,934,569 | +0.14(+1.23%) |
Aug 21, 2019 | 11.07 | 11.09 | 11.01 | 11.03 | 1,244,109 | +0.06(+0.53%) |
Aug 20, 2019 | 11.01 | 11.03 | 10.92 | 10.97 | 2,611,800 | -0.11(-0.97%) |
Aug 19, 2019 | 11.11 | 11.12 | 11.04 | 11.08 | 1,758,241 | +0.12(+1.07%) |
Aug 16, 2019 | 10.82 | 10.99 | 10.82 | 10.96 | 2,737,054 | +0.26(+2.45%) |
Aug 15, 2019 | 10.74 | 10.82 | 10.68 | 10.70 | 3,793,943 | +0.04(+0.36%) |
Aug 14, 2019 | 10.79 | 10.79 | 10.64 | 10.66 | 3,910,514 | -0.42(-3.78%) |
Aug 13, 2019 | 10.96 | 11.18 | 10.95 | 11.08 | 2,797,371 | +0.10(+0.89%) |
Aug 12, 2019 | 11.07 | 11.10 | 10.92 | 10.98 | 2,246,870 | -0.28(-2.50%) |
Aug 09, 2019 | 11.23 | 11.31 | 11.19 | 11.27 | 2,267,275 | +0.00(+0.00%) |
Aug 08, 2019 | 11.14 | 11.28 | 11.10 | 11.27 | 2,093,789 | +0.15(+1.31%) |
Aug 07, 2019 | 10.97 | 11.16 | 10.92 | 11.12 | 3,788,541 | -0.07(-0.61%) |
Aug 06, 2019 | 11.18 | 11.20 | 11.01 | 11.19 | 2,795,653 | +0.13(+1.14%) |
Aug 05, 2019 | 11.21 | 11.22 | 11.00 | 11.06 | 4,511,171 | -0.36(-3.15%) |
Aug 02, 2019 | 11.32 | 11.45 | 11.19 | 11.42 | 3,635,494 | -0.09(-0.76%) |
Aug 01, 2019 | 11.79 | 11.86 | 11.50 | 11.51 | 3,768,661 | -0.23(-1.99%) |
Jul 31, 2019 | 11.96 | 11.99 | 11.70 | 11.74 | 4,158,695 | +0.14(+1.17%) |
Jul 30, 2019 | 11.47 | 11.61 | 11.40 | 11.61 | 2,943,005 | -0.07(-0.58%) |
Jul 29, 2019 | 11.76 | 11.78 | 11.67 | 11.67 | 2,229,043 | -0.05(-0.41%) |
Jul 26, 2019 | 11.75 | 11.76 | 11.68 | 11.72 | 2,001,752 | -0.08(-0.66%) |
Jul 25, 2019 | 11.98 | 11.98 | 11.73 | 11.80 | 2,972,381 | -0.34(-2.80%) |
Jul 24, 2019 | 12.02 | 12.14 | 12.02 | 12.14 | 1,948,141 | -0.13(-1.03%) |
Jul 23, 2019 | 12.18 | 12.28 | 12.18 | 12.27 | 2,148,510 | +0.29(+2.44%) |
Jul 22, 2019 | 12.03 | 12.04 | 11.93 | 11.98 | 1,750,088 | +0.07(+0.57%) |
Jul 19, 2019 | 11.95 | 12.00 | 11.90 | 11.91 | 2,552,329 | -0.18(-1.53%) |
Jul 18, 2019 | 12.01 | 12.11 | 11.99 | 12.09 | 2,534,315 | +0.11(+0.89%) |
Jul 17, 2019 | 12.12 | 12.13 | 11.97 | 11.98 | 3,318,347 | -0.05(-0.40%) |
Jul 16, 2019 | 12.23 | 12.24 | 12.03 | 12.03 | 2,624,618 | +0.10(+0.82%) |
Jul 15, 2019 | 11.99 | 12.01 | 11.92 | 11.94 | 1,819,638 | -0.04(-0.32%) |
Jul 12, 2019 | 12.01 | 12.01 | 11.91 | 11.98 | 2,105,268 | +0.11(+0.90%) |
Jul 11, 2019 | 11.83 | 11.89 | 11.80 | 11.87 | 4,058,357 | +0.18(+1.58%) |
Jul 10, 2019 | 11.82 | 11.86 | 11.68 | 11.68 | 2,153,098 | +0.07(+0.59%) |
Jul 09, 2019 | 11.57 | 11.64 | 11.56 | 11.62 | 2,679,256 | -0.09(-0.75%) |
Jul 08, 2019 | 11.76 | 11.80 | 11.66 | 11.70 | 2,323,592 | -0.21(-1.80%) |
Jul 05, 2019 | 11.99 | 12.07 | 11.88 | 11.92 | 2,608,250 | +0.15(+1.24%) |
Jul 03, 2019 | 11.78 | 11.82 | 11.75 | 11.77 | 1,462,791 | +0.13(+1.09%) |
Jul 02, 2019 | 11.62 | 11.66 | 11.59 | 11.64 | 1,481,984 | -0.07(-0.58%) |