Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.05 | 11.10 | 11.05 | 11.07 | 2,651 | +0.06(+0.55%) |
Nov 27, 2019 | 11.01 | 11.14 | 10.99 | 11.01 | 3,646 | -0.03(-0.27%) |
Nov 26, 2019 | 11.16 | 11.16 | 11.02 | 11.04 | 4,321 | -0.08(-0.76%) |
Nov 25, 2019 | 11.08 | 11.13 | 10.97 | 11.13 | 3,198 | +0.05(+0.49%) |
Nov 22, 2019 | 11.15 | 11.15 | 11.05 | 11.07 | 3,149 | -0.08(-0.76%) |
Nov 21, 2019 | 10.99 | 11.16 | 10.95 | 11.16 | 11,068 | +0.12(+1.09%) |
Nov 20, 2019 | 11.14 | 11.14 | 11.03 | 11.03 | 6,767 | -0.09(-0.85%) |
Nov 19, 2019 | 11.08 | 11.19 | 11.08 | 11.13 | 10,510 | +0.03(+0.26%) |
Nov 18, 2019 | 11.17 | 11.17 | 11.10 | 11.10 | 3,764 | +0.01(+0.11%) |
Nov 15, 2019 | 11.19 | 11.19 | 11.05 | 11.09 | 24,033 | -0.11(-0.97%) |
Nov 14, 2019 | 11.23 | 11.31 | 11.20 | 11.20 | 19,493 | -0.04(-0.32%) |
Nov 13, 2019 | 11.34 | 11.38 | 11.22 | 11.23 | 16,182 | -0.11(-0.96%) |
Nov 12, 2019 | 11.43 | 11.43 | 11.28 | 11.34 | 6,562 | -0.09(-0.79%) |
Nov 11, 2019 | 11.41 | 11.46 | 11.28 | 11.43 | 11,081 | +0.03(+0.26%) |
Nov 08, 2019 | 11.33 | 11.43 | 11.26 | 11.40 | 37,127 | +0.05(+0.41%) |
Nov 07, 2019 | 11.41 | 11.42 | 11.36 | 11.36 | 3,668 | -0.03(-0.28%) |
Nov 06, 2019 | 11.41 | 11.42 | 11.33 | 11.39 | 6,903 | -0.01(-0.05%) |
Nov 05, 2019 | 11.40 | 11.41 | 11.36 | 11.39 | 18,741 | +0.07(+0.63%) |
Nov 04, 2019 | 11.24 | 11.36 | 11.24 | 11.32 | 6,007 | -0.08(-0.74%) |
Nov 01, 2019 | 11.28 | 11.41 | 11.27 | 11.41 | 20,029 | +0.02(+0.21%) |
Oct 31, 2019 | 11.37 | 11.41 | 11.27 | 11.38 | 16,723 | +0.01(+0.05%) |
Oct 30, 2019 | 11.41 | 11.43 | 11.38 | 11.38 | 35,034 | +0.00(+0.00%) |
Oct 29, 2019 | 11.23 | 11.39 | 11.19 | 11.38 | 45,710 | +0.01(+0.10%) |
Oct 28, 2019 | 11.41 | 11.41 | 11.37 | 11.37 | 3,094 | -0.05(-0.42%) |
Oct 25, 2019 | 11.39 | 11.42 | 11.36 | 11.41 | 5,341 | -0.02(-0.16%) |
Oct 24, 2019 | 11.43 | 11.43 | 11.30 | 11.43 | 13,194 | -0.01(-0.10%) |
Oct 23, 2019 | 11.44 | 11.55 | 11.44 | 11.44 | 9,689 | +0.01(+0.10%) |
Oct 22, 2019 | 11.62 | 11.62 | 11.08 | 11.43 | 173,528 | -0.16(-1.34%) |
Oct 21, 2019 | 11.62 | 11.62 | 11.55 | 11.59 | 10,433 | -0.10(-0.87%) |
Oct 17, 2019 | 11.69 | 11.69 | 11.69 | 0 | +0.12(+1.04%) | |
Oct 16, 2019 | 11.84 | 11.84 | 11.57 | 11.57 | 10,023 | -0.13(-1.15%) |
Oct 15, 2019 | 11.66 | 11.70 | 11.66 | 11.70 | 1,390 | -0.04(-0.33%) |
Oct 14, 2019 | 11.63 | 11.82 | 11.63 | 11.74 | 2,076 | -0.03(-0.25%) |
Oct 11, 2019 | 11.86 | 11.86 | 11.77 | 11.77 | 4,673 | -0.03(-0.25%) |
Oct 10, 2019 | 11.56 | 11.86 | 11.56 | 11.80 | 19,193 | +0.28(+2.40%) |
Oct 09, 2019 | 11.64 | 11.64 | 11.53 | 11.53 | 8,151 | -0.10(-0.87%) |
Oct 08, 2019 | 11.69 | 11.78 | 11.47 | 11.63 | 6,628 | -0.07(-0.56%) |
Oct 07, 2019 | 11.76 | 11.78 | 11.62 | 11.69 | 5,430 | -0.05(-0.39%) |
Oct 04, 2019 | 11.75 | 11.78 | 11.71 | 11.74 | 8,907 | -0.02(-0.17%) |
Oct 03, 2019 | 11.72 | 11.78 | 11.60 | 11.76 | 11,705 | +0.15(+1.33%) |
Oct 02, 2019 | 11.66 | 11.66 | 11.60 | 11.60 | 3,478 | -0.06(-0.51%) |
Oct 01, 2019 | 11.53 | 11.66 | 11.53 | 11.66 | 640 | +0.15(+1.29%) |
Sep 30, 2019 | 11.60 | 11.63 | 11.51 | 11.51 | 1,357 | +0.03(+0.26%) |
Sep 27, 2019 | 11.51 | 11.56 | 11.47 | 11.48 | 3,193 | -0.05(-0.46%) |
Sep 26, 2019 | 11.53 | 11.69 | 11.53 | 11.54 | 14,193 | -0.01(-0.05%) |
Sep 25, 2019 | 11.54 | 11.54 | 11.54 | 11.54 | 168 | -0.06(-0.51%) |
Sep 24, 2019 | 11.60 | 11.80 | 11.51 | 11.60 | 16,117 | +0.00(+0.00%) |
Sep 23, 2019 | 11.63 | 11.63 | 11.60 | 11.60 | 6,640 | -0.01(-0.10%) |
Sep 20, 2019 | 11.62 | 11.63 | 11.61 | 11.61 | 1,848 | -0.02(-0.15%) |
Sep 19, 2019 | 11.73 | 11.89 | 11.60 | 11.63 | 29,073 | -0.10(-0.81%) |
Sep 18, 2019 | 11.80 | 11.81 | 11.73 | 11.73 | 18,546 | +0.03(+0.25%) |
Sep 17, 2019 | 11.80 | 11.92 | 11.68 | 11.70 | 16,764 | -0.11(-0.96%) |
Sep 16, 2019 | 11.81 | 11.85 | 11.81 | 11.81 | 3,436 | -0.03(-0.25%) |
Sep 13, 2019 | 11.85 | 11.85 | 11.84 | 11.84 | 3,361 | -0.01(-0.05%) |
Sep 11, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.02(+0.16%) | |
Sep 10, 2019 | 11.76 | 11.83 | 11.76 | 11.83 | 5,650 | +0.04(+0.30%) |
Sep 09, 2019 | 11.83 | 11.83 | 11.79 | 11.79 | 3,366 | +0.08(+0.66%) |
Sep 06, 2019 | 11.83 | 11.83 | 11.71 | 11.71 | 4,398 | +0.00(+0.00%) |
Sep 05, 2019 | 11.81 | 11.83 | 11.71 | 11.71 | 1,444 | +0.00(+0.00%) |
Sep 04, 2019 | 11.97 | 11.97 | 11.67 | 11.71 | 9,163 | -0.11(-0.90%) |