Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.98 | 11.99 | 11.87 | 11.93 | 28,811 | -0.04(-0.33%) |
Oct 30, 2019 | 11.96 | 11.98 | 11.95 | 11.97 | 21,025 | +0.02(+0.17%) |
Oct 29, 2019 | 11.97 | 11.99 | 11.90 | 11.95 | 71,573 | -0.01(-0.08%) |
Oct 28, 2019 | 11.94 | 11.99 | 11.94 | 11.96 | 24,939 | +0.01(+0.08%) |
Oct 25, 2019 | 12.02 | 12.02 | 11.91 | 11.95 | 108,300 | -0.06(-0.50%) |
Oct 24, 2019 | 12.03 | 12.05 | 11.96 | 12.01 | 20,035 | +0.00(+0.00%) |
Oct 23, 2019 | 12.00 | 12.03 | 11.99 | 12.01 | 20,207 | -0.12(-0.99%) |
Oct 22, 2019 | 11.98 | 12.00 | 11.96 | 12.13 | 23,048 | +0.15(+1.25%) |
Oct 21, 2019 | 11.98 | 11.99 | 11.91 | 11.98 | 24,571 | +0.00(+0.00%) |
Oct 18, 2019 | 11.94 | 12.02 | 11.91 | 11.98 | 43,100 | +0.01(+0.08%) |
Oct 17, 2019 | 11.94 | 12.01 | 11.94 | 11.97 | 36,286 | +0.07(+0.59%) |
Oct 16, 2019 | 11.97 | 11.98 | 11.90 | 11.90 | 62,419 | -0.04(-0.34%) |
Oct 15, 2019 | 11.95 | 12.00 | 11.93 | 11.94 | 39,031 | -0.02(-0.17%) |
Oct 14, 2019 | 11.96 | 11.96 | 11.89 | 11.96 | 42,743 | +0.00(+0.00%) |
Oct 11, 2019 | 11.91 | 11.97 | 11.88 | 11.96 | 96,500 | -0.02(-0.17%) |
Oct 10, 2019 | 11.98 | 12.03 | 11.98 | 11.98 | 73,125 | +0.00(+0.00%) |
Oct 09, 2019 | 11.98 | 12.00 | 11.97 | 11.98 | 265,514 | +0.04(+0.34%) |
Oct 08, 2019 | 11.99 | 12.00 | 11.94 | 11.94 | 189,519 | -0.04(-0.33%) |
Oct 07, 2019 | 11.99 | 12.08 | 11.98 | 11.98 | 108,700 | -0.03(-0.25%) |
Oct 04, 2019 | 11.93 | 12.03 | 11.93 | 12.01 | 89,700 | +0.08(+0.67%) |
Oct 03, 2019 | 12.02 | 12.02 | 11.90 | 11.93 | 59,398 | -0.05(-0.42%) |
Oct 02, 2019 | 12.05 | 12.06 | 11.94 | 11.98 | 63,673 | -0.05(-0.42%) |
Oct 01, 2019 | 12.06 | 12.07 | 12.02 | 12.03 | 56,353 | -0.04(-0.33%) |
Sep 30, 2019 | 12.10 | 12.15 | 12.07 | 12.07 | 106,955 | +0.01(+0.08%) |
Sep 27, 2019 | 11.98 | 12.06 | 11.98 | 12.06 | 140,600 | +0.10(+0.84%) |
Sep 26, 2019 | 11.99 | 11.99 | 11.94 | 11.96 | 81,802 | +0.00(+0.00%) |
Sep 25, 2019 | 11.88 | 12.00 | 11.88 | 11.96 | 70,552 | +0.01(+0.08%) |
Sep 24, 2019 | 11.86 | 11.97 | 11.86 | 11.95 | 53,951 | +0.06(+0.50%) |
Sep 23, 2019 | 11.93 | 11.95 | 11.86 | 11.89 | 142,544 | -0.12(-1.00%) |
Sep 20, 2019 | 11.98 | 12.01 | 11.98 | 12.01 | 43,200 | +0.01(+0.08%) |
Sep 19, 2019 | 12.00 | 12.05 | 11.97 | 12.00 | 59,324 | -0.09(-0.74%) |
Sep 18, 2019 | 11.98 | 12.13 | 11.98 | 12.09 | 57,594 | +0.12(+1.00%) |
Sep 17, 2019 | 11.98 | 11.98 | 11.92 | 11.97 | 46,486 | +0.02(+0.17%) |
Sep 16, 2019 | 11.96 | 11.97 | 11.93 | 11.95 | 46,762 | +0.03(+0.25%) |
Sep 13, 2019 | 11.94 | 11.99 | 11.89 | 11.92 | 64,900 | -0.09(-0.75%) |
Sep 12, 2019 | 11.97 | 12.03 | 11.97 | 12.01 | 121,987 | +0.09(+0.76%) |
Sep 11, 2019 | 11.94 | 12.04 | 11.90 | 11.92 | 356,468 | +0.00(+0.00%) |
Sep 10, 2019 | 11.97 | 12.00 | 11.89 | 11.92 | 148,898 | -0.05(-0.42%) |
Sep 09, 2019 | 11.95 | 12.00 | 11.92 | 11.97 | 60,253 | +0.02(+0.17%) |
Sep 06, 2019 | 11.89 | 11.96 | 11.88 | 11.95 | 36,600 | +0.06(+0.50%) |
Sep 05, 2019 | 11.87 | 11.90 | 11.86 | 11.89 | 66,699 | +0.04(+0.34%) |
Sep 04, 2019 | 11.90 | 11.92 | 11.83 | 11.85 | 103,967 | +0.03(+0.25%) |
Sep 03, 2019 | 11.80 | 11.85 | 11.80 | 11.82 | 58,183 | -0.02(-0.20%) |
Aug 30, 2019 | 11.89 | 11.91 | 11.82 | 11.84 | 36,700 | -0.01(-0.06%) |
Aug 29, 2019 | 11.78 | 11.87 | 11.78 | 11.85 | 61,170 | +0.09(+0.77%) |
Aug 28, 2019 | 11.74 | 11.82 | 11.74 | 11.76 | 89,411 | +0.06(+0.51%) |
Aug 27, 2019 | 11.74 | 11.77 | 11.69 | 11.70 | 29,307 | -0.04(-0.34%) |
Aug 26, 2019 | 11.80 | 11.83 | 11.74 | 11.74 | 28,977 | +0.03(+0.26%) |
Aug 23, 2019 | 11.78 | 11.80 | 11.71 | 11.71 | 21,600 | -0.04(-0.38%) |
Aug 22, 2019 | 11.77 | 11.84 | 11.76 | 11.76 | 26,593 | +0.02(+0.13%) |
Aug 21, 2019 | 11.73 | 11.78 | 11.73 | 11.74 | 56,089 | +0.04(+0.34%) |
Aug 20, 2019 | 11.73 | 11.75 | 11.68 | 11.70 | 51,279 | -0.02(-0.17%) |
Aug 19, 2019 | 11.63 | 11.73 | 11.63 | 11.72 | 139,159 | +0.10(+0.86%) |
Aug 16, 2019 | 11.68 | 11.68 | 11.60 | 11.62 | 50,700 | +0.03(+0.26%) |
Aug 15, 2019 | 11.67 | 11.67 | 11.56 | 11.59 | 37,542 | +0.02(+0.17%) |
Aug 14, 2019 | 11.69 | 11.72 | 11.55 | 11.57 | 34,629 | -0.21(-1.78%) |
Aug 13, 2019 | 11.68 | 11.78 | 11.68 | 11.78 | 45,521 | +0.11(+0.94%) |
Aug 12, 2019 | 11.75 | 11.78 | 11.67 | 11.67 | 39,010 | -0.04(-0.34%) |
Aug 09, 2019 | 11.74 | 11.80 | 11.71 | 11.71 | 77,000 | +0.00(+0.00%) |
Aug 08, 2019 | 11.66 | 11.76 | 11.64 | 11.71 | 30,389 | +0.02(+0.17%) |
Aug 07, 2019 | 11.55 | 11.70 | 11.54 | 11.69 | 41,864 | +0.02(+0.17%) |
Aug 06, 2019 | 11.72 | 11.72 | 11.62 | 11.67 | 55,210 | +0.05(+0.43%) |
Aug 05, 2019 | 11.74 | 11.74 | 11.56 | 11.62 | 86,885 | -0.21(-1.78%) |
Aug 02, 2019 | 11.83 | 11.86 | 11.81 | 11.83 | 237,300 | +0.00(+0.00%) |