Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.87 | 10.92 | 10.87 | 10.87 | 43,792 | +0.01(+0.09%) |
Sep 27, 2019 | 10.87 | 10.97 | 10.83 | 10.86 | 77,500 | -0.06(-0.55%) |
Sep 26, 2019 | 10.96 | 10.97 | 10.88 | 10.92 | 6,793 | -0.08(-0.72%) |
Sep 25, 2019 | 10.88 | 11.02 | 10.88 | 11.00 | 15,075 | -0.08(-0.72%) |
Sep 24, 2019 | 11.31 | 11.31 | 11.02 | 11.08 | 5,578 | -0.23(-2.03%) |
Sep 23, 2019 | 11.35 | 11.35 | 11.28 | 11.31 | 23,622 | -0.04(-0.35%) |
Sep 20, 2019 | 11.46 | 11.46 | 11.35 | 11.35 | 13,600 | -0.21(-1.77%) |
Sep 19, 2019 | 11.49 | 11.62 | 11.49 | 11.55 | 23,142 | -0.11(-0.90%) |
Sep 18, 2019 | 11.76 | 11.77 | 11.61 | 11.66 | 44,953 | -0.25(-2.14%) |
Sep 17, 2019 | 11.87 | 11.92 | 11.87 | 11.91 | 4,406 | +0.00(+0.04%) |
Sep 16, 2019 | 11.86 | 11.94 | 11.86 | 11.91 | 5,143 | -0.03(-0.25%) |
Sep 13, 2019 | 11.93 | 11.94 | 11.90 | 11.94 | 4,200 | +0.00(+0.00%) |
Sep 12, 2019 | 11.91 | 12.05 | 11.91 | 11.94 | 13,023 | -0.11(-0.91%) |
Sep 11, 2019 | 11.94 | 12.05 | 11.94 | 12.05 | 15,475 | +0.21(+1.77%) |
Sep 10, 2019 | 11.88 | 11.94 | 11.81 | 11.84 | 257,964 | +0.00(+0.00%) |
Sep 09, 2019 | 11.72 | 11.87 | 11.66 | 11.84 | 298,534 | +0.33(+2.87%) |
Sep 06, 2019 | 11.45 | 11.57 | 11.45 | 11.51 | 34,700 | +0.12(+1.05%) |
Sep 05, 2019 | 11.41 | 11.49 | 11.38 | 11.39 | 18,844 | +0.08(+0.71%) |
Sep 04, 2019 | 11.29 | 11.34 | 11.29 | 11.31 | 11,312 | +0.11(+0.98%) |
Sep 03, 2019 | 11.09 | 11.20 | 11.09 | 11.20 | 14,251 | +0.09(+0.81%) |
Aug 30, 2019 | 11.01 | 11.13 | 11.01 | 11.11 | 20,600 | +0.19(+1.74%) |
Aug 29, 2019 | 10.83 | 10.96 | 10.83 | 10.92 | 28,418 | +0.13(+1.25%) |
Aug 28, 2019 | 10.74 | 10.80 | 10.74 | 10.79 | 4,307 | +0.04(+0.33%) |
Aug 27, 2019 | 10.88 | 10.88 | 10.75 | 10.75 | 6,683 | +0.02(+0.19%) |
Aug 26, 2019 | 10.67 | 10.73 | 10.67 | 10.73 | 3,060 | +0.16(+1.51%) |
Aug 23, 2019 | 10.75 | 10.80 | 10.55 | 10.57 | 19,400 | -0.18(-1.67%) |
Aug 22, 2019 | 10.92 | 10.92 | 10.73 | 10.75 | 8,402 | -0.15(-1.38%) |
Aug 21, 2019 | 10.91 | 10.91 | 10.84 | 10.90 | 13,747 | +0.06(+0.55%) |
Aug 20, 2019 | 10.82 | 10.94 | 10.82 | 10.84 | 6,240 | -0.01(-0.09%) |
Aug 19, 2019 | 10.88 | 10.91 | 10.85 | 10.85 | 3,762 | +0.00(+0.00%) |
Aug 16, 2019 | 10.90 | 10.90 | 10.80 | 10.85 | 25,500 | +0.12(+1.12%) |
Aug 15, 2019 | 10.74 | 10.76 | 10.68 | 10.73 | 9,541 | -0.05(-0.46%) |
Aug 14, 2019 | 10.82 | 10.85 | 10.77 | 10.78 | 114,385 | -0.35(-3.14%) |
Aug 13, 2019 | 10.80 | 11.20 | 10.80 | 11.13 | 24,355 | +0.17(+1.55%) |
Aug 12, 2019 | 10.90 | 11.00 | 10.90 | 10.96 | 19,339 | -0.17(-1.53%) |
Aug 09, 2019 | 11.17 | 11.20 | 11.09 | 11.13 | 15,400 | -0.24(-2.11%) |
Aug 08, 2019 | 11.26 | 11.37 | 11.26 | 11.37 | 16,547 | +0.18(+1.61%) |
Aug 07, 2019 | 11.07 | 11.22 | 11.02 | 11.19 | 33,537 | -0.05(-0.44%) |
Aug 06, 2019 | 11.29 | 11.29 | 11.16 | 11.24 | 18,071 | -0.08(-0.71%) |
Aug 05, 2019 | 11.43 | 11.43 | 11.23 | 11.32 | 26,257 | -0.42(-3.58%) |
Aug 02, 2019 | 11.84 | 11.84 | 11.70 | 11.74 | 16,200 | -0.04(-0.34%) |
Aug 01, 2019 | 12.19 | 12.21 | 11.77 | 11.78 | 37,617 | -0.56(-4.54%) |
Jul 31, 2019 | 12.40 | 12.48 | 12.24 | 12.34 | 138,279 | -0.15(-1.20%) |
Jul 30, 2019 | 12.54 | 12.54 | 12.43 | 12.49 | 6,863 | -0.08(-0.62%) |
Jul 29, 2019 | 12.56 | 12.62 | 12.55 | 12.57 | 6,934 | -0.10(-0.82%) |
Jul 26, 2019 | 12.64 | 12.68 | 12.63 | 12.67 | 10,300 | -0.02(-0.15%) |
Jul 25, 2019 | 12.91 | 12.91 | 12.69 | 12.69 | 14,553 | -0.24(-1.86%) |
Jul 24, 2019 | 12.96 | 12.96 | 12.90 | 12.93 | 17,679 | -0.01(-0.08%) |
Jul 23, 2019 | 12.90 | 12.96 | 12.90 | 12.94 | 36,639 | +0.06(+0.47%) |
Jul 22, 2019 | 12.93 | 12.93 | 12.88 | 12.88 | 7,541 | +0.05(+0.39%) |
Jul 19, 2019 | 12.94 | 12.94 | 12.83 | 12.83 | 8,700 | -0.02(-0.12%) |
Jul 18, 2019 | 12.80 | 12.86 | 12.78 | 12.85 | 8,505 | +0.04(+0.35%) |
Jul 17, 2019 | 12.86 | 12.86 | 12.79 | 12.80 | 10,086 | -0.08(-0.61%) |
Jul 16, 2019 | 12.76 | 12.91 | 12.76 | 12.88 | 5,702 | -0.05(-0.40%) |
Jul 15, 2019 | 13.02 | 13.02 | 12.90 | 12.93 | 5,105 | -0.01(-0.08%) |
Jul 12, 2019 | 12.90 | 12.95 | 12.89 | 12.94 | 10,400 | +0.00(+0.00%) |
Jul 11, 2019 | 12.97 | 12.97 | 12.90 | 12.94 | 9,397 | -0.03(-0.23%) |
Jul 10, 2019 | 13.04 | 13.04 | 12.95 | 12.97 | 13,017 | +0.04(+0.31%) |
Jul 09, 2019 | 12.91 | 12.93 | 12.86 | 12.93 | 16,832 | -0.13(-1.03%) |
Jul 08, 2019 | 13.01 | 13.13 | 13.01 | 13.06 | 24,478 | -0.01(-0.04%) |
Jul 05, 2019 | 13.12 | 13.12 | 13.02 | 13.07 | 14,000 | -0.07(-0.55%) |
Jul 03, 2019 | 13.14 | 13.14 | 13.13 | 13.14 | 2,400 | -0.07(-0.52%) |
Jul 02, 2019 | 13.28 | 13.28 | 13.20 | 13.21 | 22,743 | -0.19(-1.41%) |