Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.23 | 12.27 | 12.12 | 12.17 | 158,688 | -0.05(-0.40%) |
Sep 27, 2019 | 12.24 | 12.27 | 12.11 | 12.22 | 295,624 | -0.05(-0.40%) |
Sep 26, 2019 | 12.22 | 12.35 | 12.21 | 12.27 | 242,182 | +0.08(+0.63%) |
Sep 25, 2019 | 12.17 | 12.23 | 12.10 | 12.19 | 125,885 | -0.01(-0.05%) |
Sep 24, 2019 | 12.32 | 12.32 | 12.15 | 12.20 | 133,918 | -0.07(-0.58%) |
Sep 23, 2019 | 12.24 | 12.32 | 12.24 | 12.27 | 174,314 | +0.00(+0.00%) |
Sep 20, 2019 | 12.18 | 12.27 | 12.18 | 12.27 | 179,865 | +0.08(+0.68%) |
Sep 19, 2019 | 12.17 | 12.27 | 12.16 | 12.19 | 245,170 | +0.02(+0.15%) |
Sep 18, 2019 | 12.09 | 12.24 | 12.09 | 12.17 | 148,078 | +0.04(+0.29%) |
Sep 17, 2019 | 12.15 | 12.15 | 12.06 | 12.13 | 71,596 | +0.01(+0.05%) |
Sep 16, 2019 | 12.14 | 12.15 | 12.07 | 12.13 | 108,472 | -0.01(-0.10%) |
Sep 13, 2019 | 12.05 | 12.14 | 11.98 | 12.14 | 279,584 | +0.11(+0.94%) |
Sep 12, 2019 | 12.05 | 12.11 | 11.97 | 12.03 | 224,764 | -0.03(-0.25%) |
Sep 11, 2019 | 12.02 | 12.09 | 11.99 | 12.05 | 151,238 | +0.04(+0.30%) |
Sep 10, 2019 | 11.97 | 12.03 | 11.95 | 12.02 | 139,471 | +0.04(+0.35%) |
Sep 09, 2019 | 11.94 | 11.99 | 11.91 | 11.98 | 181,417 | +0.02(+0.15%) |
Sep 06, 2019 | 11.87 | 11.96 | 11.85 | 11.96 | 103,431 | +0.03(+0.25%) |
Sep 05, 2019 | 11.92 | 11.93 | 11.86 | 11.93 | 184,117 | +0.08(+0.70%) |
Sep 04, 2019 | 11.85 | 11.88 | 11.81 | 11.85 | 218,523 | +0.04(+0.30%) |
Sep 03, 2019 | 11.68 | 11.84 | 11.67 | 11.81 | 152,526 | +0.06(+0.50%) |
Aug 30, 2019 | 11.78 | 11.81 | 11.75 | 11.75 | 103,262 | -0.02(-0.15%) |
Aug 29, 2019 | 11.73 | 11.81 | 11.72 | 11.77 | 117,555 | +0.12(+1.07%) |
Aug 28, 2019 | 11.65 | 11.68 | 11.62 | 11.65 | 141,233 | -0.02(-0.20%) |
Aug 27, 2019 | 11.75 | 11.78 | 11.66 | 11.67 | 118,473 | -0.11(-0.96%) |
Aug 26, 2019 | 11.76 | 11.82 | 11.73 | 11.78 | 139,426 | +0.08(+0.66%) |
Aug 23, 2019 | 11.78 | 11.84 | 11.70 | 11.71 | 142,238 | -0.08(-0.70%) |
Aug 22, 2019 | 11.85 | 11.85 | 11.73 | 11.79 | 206,141 | -0.08(-0.65%) |
Aug 21, 2019 | 11.85 | 11.92 | 11.82 | 11.87 | 308,027 | +0.05(+0.45%) |
Aug 20, 2019 | 11.78 | 11.84 | 11.73 | 11.81 | 140,760 | +0.08(+0.66%) |
Aug 19, 2019 | 11.72 | 11.77 | 11.65 | 11.73 | 125,244 | +0.14(+1.18%) |
Aug 16, 2019 | 11.52 | 11.69 | 11.49 | 11.60 | 136,502 | +0.14(+1.24%) |
Aug 15, 2019 | 11.50 | 11.60 | 11.41 | 11.46 | 155,548 | -0.08(-0.67%) |
Aug 14, 2019 | 11.61 | 11.62 | 11.44 | 11.53 | 235,500 | -0.21(-1.77%) |
Aug 13, 2019 | 11.63 | 11.83 | 11.63 | 11.74 | 154,788 | +0.02(+0.20%) |
Aug 12, 2019 | 11.71 | 11.75 | 11.62 | 11.72 | 110,188 | -0.06(-0.50%) |
Aug 09, 2019 | 11.84 | 11.85 | 11.66 | 11.78 | 210,911 | -0.05(-0.40%) |
Aug 08, 2019 | 11.63 | 11.82 | 11.63 | 11.82 | 142,309 | +0.20(+1.73%) |
Aug 07, 2019 | 11.65 | 11.67 | 11.49 | 11.62 | 206,801 | -0.04(-0.36%) |
Aug 06, 2019 | 11.51 | 11.76 | 11.51 | 11.66 | 189,732 | +0.22(+1.92%) |
Aug 05, 2019 | 11.71 | 11.75 | 11.41 | 11.44 | 306,142 | -0.33(-2.82%) |
Aug 02, 2019 | 11.78 | 11.79 | 11.65 | 11.78 | 275,534 | -0.03(-0.25%) |
Aug 01, 2019 | 11.88 | 11.93 | 11.80 | 11.81 | 119,497 | -0.09(-0.80%) |
Jul 31, 2019 | 11.92 | 11.97 | 11.85 | 11.90 | 106,382 | -0.05(-0.45%) |
Jul 30, 2019 | 11.87 | 11.95 | 11.84 | 11.95 | 124,383 | +0.09(+0.80%) |
Jul 29, 2019 | 11.95 | 11.97 | 11.84 | 11.86 | 223,601 | -0.12(-0.99%) |
Jul 26, 2019 | 11.93 | 11.98 | 11.91 | 11.98 | 106,130 | +0.05(+0.40%) |
Jul 25, 2019 | 11.90 | 11.98 | 11.88 | 11.93 | 322,446 | +0.05(+0.45%) |
Jul 24, 2019 | 11.73 | 11.90 | 11.73 | 11.88 | 193,643 | +0.14(+1.21%) |
Jul 23, 2019 | 11.71 | 11.75 | 11.63 | 11.73 | 175,135 | +0.04(+0.30%) |
Jul 22, 2019 | 11.75 | 11.75 | 11.68 | 11.70 | 119,799 | -0.05(-0.40%) |
Jul 19, 2019 | 11.69 | 11.80 | 11.67 | 11.75 | 147,300 | +0.01(+0.10%) |
Jul 18, 2019 | 11.67 | 11.75 | 11.65 | 11.73 | 167,418 | +0.03(+0.25%) |
Jul 17, 2019 | 11.75 | 11.75 | 11.63 | 11.71 | 170,337 | -0.04(-0.35%) |
Jul 16, 2019 | 11.68 | 11.82 | 11.68 | 11.75 | 174,403 | +0.05(+0.46%) |
Jul 15, 2019 | 11.82 | 11.82 | 11.66 | 11.69 | 259,011 | -0.12(-1.00%) |
Jul 12, 2019 | 11.81 | 11.90 | 11.74 | 11.81 | 142,070 | +0.03(+0.25%) |
Jul 11, 2019 | 11.79 | 11.82 | 11.72 | 11.78 | 165,865 | +0.02(+0.20%) |
Jul 10, 2019 | 11.76 | 11.78 | 11.71 | 11.76 | 119,590 | +0.04(+0.30%) |
Jul 09, 2019 | 11.66 | 11.78 | 11.61 | 11.72 | 185,767 | +0.02(+0.20%) |
Jul 08, 2019 | 11.66 | 11.70 | 11.56 | 11.70 | 160,443 | -0.01(-0.10%) |
Jul 05, 2019 | 11.82 | 11.82 | 11.67 | 11.71 | 197,244 | -0.11(-0.95%) |
Jul 03, 2019 | 11.65 | 11.82 | 11.63 | 11.82 | 168,560 | +0.16(+1.37%) |
Jul 02, 2019 | 11.69 | 11.73 | 11.59 | 11.66 | 159,040 | +0.01(+0.10%) |