Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.92 | 10.97 | 10.86 | 10.86 | 695,840 | -0.07(-0.60%) |
Nov 27, 2019 | 10.87 | 10.95 | 10.79 | 10.92 | 1,113,644 | +0.08(+0.77%) |
Nov 26, 2019 | 10.77 | 10.84 | 10.76 | 10.84 | 1,677,804 | +0.05(+0.44%) |
Nov 25, 2019 | 10.82 | 10.83 | 10.76 | 10.79 | 613,683 | +0.01(+0.05%) |
Nov 22, 2019 | 10.78 | 10.81 | 10.73 | 10.79 | 629,290 | +0.00(+0.00%) |
Nov 21, 2019 | 10.80 | 10.83 | 10.74 | 10.79 | 675,130 | +0.00(+0.00%) |
Nov 20, 2019 | 10.86 | 10.90 | 10.77 | 10.79 | 1,126,541 | -0.04(-0.38%) |
Nov 19, 2019 | 10.77 | 10.91 | 10.77 | 10.83 | 8,357,244 | -0.36(-3.24%) |
Nov 18, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 515,945 | +0.01(+0.05%) |
Nov 15, 2019 | 11.08 | 11.19 | 11.03 | 11.19 | 806,446 | +0.15(+1.35%) |
Nov 14, 2019 | 11.08 | 11.14 | 11.04 | 11.04 | 682,082 | -0.02(-0.22%) |
Nov 13, 2019 | 11.07 | 11.13 | 11.01 | 11.06 | 734,798 | -0.02(-0.16%) |
Nov 12, 2019 | 11.23 | 11.24 | 11.07 | 11.08 | 762,829 | -0.14(-1.22%) |
Nov 11, 2019 | 11.19 | 11.24 | 11.17 | 11.21 | 506,331 | +0.05(+0.43%) |
Nov 08, 2019 | 11.11 | 11.21 | 11.08 | 11.17 | 986,627 | +0.11(+1.02%) |
Nov 07, 2019 | 11.02 | 11.18 | 10.91 | 11.05 | 752,247 | +0.11(+1.03%) |
Nov 06, 2019 | 10.85 | 10.96 | 10.83 | 10.94 | 290,480 | +0.10(+0.88%) |
Nov 05, 2019 | 11.00 | 11.02 | 10.85 | 10.85 | 277,502 | -0.14(-1.30%) |
Nov 04, 2019 | 10.99 | 11.04 | 10.95 | 10.99 | 277,872 | +0.01(+0.05%) |
Nov 01, 2019 | 10.96 | 11.04 | 10.96 | 10.98 | 334,646 | +0.02(+0.22%) |
Oct 31, 2019 | 10.95 | 10.97 | 10.89 | 10.96 | 480,342 | +0.04(+0.33%) |
Oct 30, 2019 | 10.95 | 10.98 | 10.87 | 10.92 | 267,007 | +0.01(+0.11%) |
Oct 29, 2019 | 10.89 | 10.92 | 10.88 | 10.91 | 280,993 | +0.02(+0.22%) |
Oct 28, 2019 | 10.85 | 10.91 | 10.85 | 10.89 | 327,566 | +0.05(+0.44%) |
Oct 25, 2019 | 10.90 | 10.91 | 10.83 | 10.84 | 186,129 | -0.03(-0.27%) |
Oct 24, 2019 | 10.91 | 10.91 | 10.85 | 10.87 | 145,960 | -0.01(-0.11%) |
Oct 23, 2019 | 10.87 | 10.91 | 10.85 | 10.88 | 576,954 | +0.03(+0.27%) |
Oct 22, 2019 | 10.85 | 10.88 | 10.83 | 10.85 | 225,860 | +0.02(+0.22%) |
Oct 21, 2019 | 10.86 | 10.90 | 10.81 | 10.83 | 216,906 | -0.01(-0.05%) |
Oct 18, 2019 | 10.73 | 10.85 | 10.73 | 10.83 | 286,392 | +0.05(+0.49%) |
Oct 17, 2019 | 10.76 | 10.83 | 10.75 | 10.78 | 335,548 | +0.04(+0.38%) |
Oct 16, 2019 | 10.75 | 10.76 | 10.69 | 10.74 | 207,850 | +0.01(+0.05%) |
Oct 15, 2019 | 10.63 | 10.75 | 10.63 | 10.73 | 251,544 | +0.08(+0.72%) |
Oct 14, 2019 | 10.67 | 10.69 | 10.63 | 10.66 | 116,174 | -0.03(-0.28%) |
Oct 11, 2019 | 10.68 | 10.76 | 10.66 | 10.69 | 291,303 | +0.04(+0.39%) |
Oct 10, 2019 | 10.58 | 10.68 | 10.58 | 10.65 | 242,017 | +0.04(+0.33%) |
Oct 09, 2019 | 10.55 | 10.64 | 10.55 | 10.61 | 193,061 | +0.05(+0.50%) |
Oct 08, 2019 | 10.51 | 10.65 | 10.49 | 10.56 | 286,780 | +0.04(+0.34%) |
Oct 07, 2019 | 10.50 | 10.61 | 10.50 | 10.52 | 284,632 | -0.04(-0.34%) |
Oct 04, 2019 | 10.54 | 10.59 | 10.52 | 10.56 | 238,632 | +0.02(+0.22%) |
Oct 03, 2019 | 10.56 | 10.57 | 10.43 | 10.53 | 319,905 | -0.05(-0.45%) |
Oct 02, 2019 | 10.62 | 10.63 | 10.45 | 10.58 | 299,909 | -0.05(-0.50%) |
Oct 01, 2019 | 10.68 | 10.72 | 10.58 | 10.63 | 327,293 | -0.04(-0.33%) |
Sep 30, 2019 | 10.66 | 10.72 | 10.65 | 10.67 | 304,482 | +0.02(+0.22%) |
Sep 27, 2019 | 10.66 | 10.77 | 10.55 | 10.65 | 444,069 | +0.10(+0.95%) |
Sep 26, 2019 | 10.49 | 10.60 | 10.49 | 10.55 | 562,953 | +0.03(+0.28%) |
Sep 25, 2019 | 10.55 | 10.61 | 10.51 | 10.52 | 574,984 | -0.04(-0.33%) |
Sep 24, 2019 | 10.55 | 10.63 | 10.52 | 10.55 | 333,508 | -0.01(-0.05%) |
Sep 23, 2019 | 10.53 | 10.70 | 10.53 | 10.56 | 366,369 | +0.06(+0.56%) |
Sep 20, 2019 | 10.46 | 10.59 | 10.46 | 10.50 | 2,402,295 | +0.04(+0.39%) |
Sep 19, 2019 | 10.50 | 10.53 | 10.45 | 10.46 | 290,458 | -0.02(-0.22%) |
Sep 18, 2019 | 10.45 | 10.50 | 10.43 | 10.48 | 231,317 | +0.05(+0.45%) |
Sep 17, 2019 | 10.41 | 10.48 | 10.37 | 10.43 | 302,400 | -0.01(-0.06%) |
Sep 16, 2019 | 10.43 | 10.46 | 10.33 | 10.44 | 305,388 | +0.01(+0.06%) |
Sep 13, 2019 | 10.51 | 10.53 | 10.42 | 10.43 | 210,973 | -0.05(-0.50%) |
Sep 12, 2019 | 10.43 | 10.53 | 10.43 | 10.49 | 331,496 | +0.02(+0.17%) |
Sep 11, 2019 | 10.46 | 10.49 | 10.42 | 10.47 | 637,999 | +0.04(+0.39%) |
Sep 10, 2019 | 10.40 | 10.53 | 10.38 | 10.43 | 543,701 | +0.06(+0.56%) |
Sep 09, 2019 | 10.32 | 10.42 | 10.31 | 10.37 | 272,513 | +0.09(+0.85%) |
Sep 06, 2019 | 10.28 | 10.33 | 10.23 | 10.28 | 181,785 | +0.02(+0.17%) |
Sep 05, 2019 | 10.27 | 10.33 | 10.22 | 10.26 | 227,444 | +0.05(+0.46%) |
Sep 04, 2019 | 10.22 | 10.28 | 10.16 | 10.22 | 229,378 | +0.05(+0.46%) |