Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.21 | 11.28 | 11.12 | 11.22 | 1,487,545 | +0.01(+0.07%) |
Sep 27, 2019 | 11.03 | 11.23 | 11.01 | 11.21 | 3,324,287 | +0.20(+1.83%) |
Sep 26, 2019 | 10.97 | 11.05 | 10.93 | 11.01 | 4,085,881 | +0.07(+0.69%) |
Sep 25, 2019 | 10.84 | 11.00 | 10.82 | 10.93 | 4,824,326 | +0.07(+0.61%) |
Sep 24, 2019 | 11.09 | 11.12 | 10.82 | 10.87 | 2,891,970 | -0.20(-1.81%) |
Sep 23, 2019 | 10.86 | 11.10 | 10.86 | 11.07 | 2,940,210 | +0.15(+1.38%) |
Sep 20, 2019 | 11.04 | 11.11 | 10.91 | 10.92 | 3,756,170 | -0.09(-0.83%) |
Sep 19, 2019 | 11.04 | 11.05 | 10.97 | 11.01 | 2,408,875 | +0.05(+0.46%) |
Sep 18, 2019 | 11.00 | 11.02 | 10.87 | 10.96 | 3,038,345 | -0.03(-0.23%) |
Sep 17, 2019 | 11.10 | 11.11 | 10.93 | 10.98 | 1,945,639 | -0.11(-0.98%) |
Sep 16, 2019 | 11.08 | 11.16 | 11.05 | 11.09 | 1,399,780 | +0.00(+0.00%) |
Sep 13, 2019 | 11.22 | 11.32 | 11.07 | 11.09 | 1,724,716 | -0.13(-1.19%) |
Sep 12, 2019 | 11.46 | 11.46 | 11.20 | 11.22 | 2,865,058 | -0.17(-1.46%) |
Sep 11, 2019 | 11.32 | 11.42 | 11.26 | 11.39 | 1,605,982 | +0.08(+0.74%) |
Sep 10, 2019 | 11.16 | 11.32 | 11.11 | 11.31 | 1,995,990 | +0.13(+1.12%) |
Sep 09, 2019 | 11.00 | 11.18 | 10.92 | 11.18 | 1,294,728 | +0.16(+1.44%) |
Sep 06, 2019 | 11.02 | 11.07 | 11.00 | 11.02 | 918,897 | +0.03(+0.30%) |
Sep 05, 2019 | 11.06 | 11.08 | 10.98 | 10.99 | 1,483,971 | -0.06(-0.53%) |
Sep 04, 2019 | 11.03 | 11.11 | 11.00 | 11.05 | 1,529,073 | +0.07(+0.61%) |
Sep 03, 2019 | 10.95 | 11.02 | 10.93 | 10.98 | 978,451 | -0.01(-0.08%) |
Aug 30, 2019 | 10.97 | 11.02 | 10.90 | 10.99 | 861,938 | +0.04(+0.38%) |
Aug 29, 2019 | 10.92 | 10.96 | 10.87 | 10.95 | 1,165,613 | +0.09(+0.85%) |
Aug 28, 2019 | 10.80 | 10.95 | 10.78 | 10.86 | 1,094,704 | +0.02(+0.23%) |
Aug 27, 2019 | 10.95 | 10.97 | 10.82 | 10.83 | 2,159,366 | -0.05(-0.46%) |
Aug 26, 2019 | 10.89 | 10.91 | 10.79 | 10.88 | 1,374,652 | +0.07(+0.69%) |
Aug 23, 2019 | 10.98 | 11.08 | 10.81 | 10.81 | 1,628,425 | -0.20(-1.82%) |
Aug 22, 2019 | 10.92 | 11.06 | 10.90 | 11.01 | 1,668,468 | +0.12(+1.07%) |
Aug 21, 2019 | 10.98 | 10.99 | 10.79 | 10.89 | 2,487,236 | -0.08(-0.76%) |
Aug 20, 2019 | 11.11 | 11.13 | 10.96 | 10.97 | 920,728 | -0.13(-1.20%) |
Aug 19, 2019 | 11.16 | 11.17 | 11.10 | 11.11 | 726,950 | +0.03(+0.30%) |
Aug 16, 2019 | 11.02 | 11.13 | 10.96 | 11.07 | 1,227,794 | +0.09(+0.83%) |
Aug 15, 2019 | 10.94 | 11.09 | 10.92 | 10.98 | 1,727,396 | +0.08(+0.77%) |
Aug 14, 2019 | 10.90 | 10.99 | 10.87 | 10.90 | 1,881,946 | -0.07(-0.61%) |
Aug 13, 2019 | 10.92 | 11.05 | 10.89 | 10.97 | 1,618,401 | -0.01(-0.08%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.88 | 10.97 | 1,713,781 | -0.09(-0.83%) |
Aug 09, 2019 | 11.04 | 11.09 | 10.95 | 11.07 | 2,217,320 | -0.05(-0.45%) |
Aug 08, 2019 | 10.92 | 11.15 | 10.79 | 11.12 | 5,227,055 | +0.25(+2.30%) |
Aug 07, 2019 | 10.77 | 10.97 | 10.65 | 10.87 | 2,093,224 | +0.03(+0.23%) |
Aug 06, 2019 | 10.92 | 11.02 | 10.81 | 10.84 | 2,065,762 | -0.08(-0.69%) |
Aug 05, 2019 | 11.12 | 11.12 | 10.76 | 10.92 | 1,695,689 | -0.29(-2.60%) |
Aug 02, 2019 | 11.33 | 11.41 | 11.19 | 11.21 | 2,004,474 | -0.15(-1.32%) |
Aug 01, 2019 | 11.68 | 11.91 | 11.36 | 11.36 | 1,986,217 | -0.18(-1.52%) |
Jul 31, 2019 | 11.60 | 11.67 | 11.47 | 11.53 | 1,675,817 | -0.08(-0.65%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 959,305 | +0.08(+0.65%) |
Jul 29, 2019 | 11.57 | 11.68 | 11.51 | 11.53 | 667,414 | +0.00(+0.00%) |
Jul 26, 2019 | 11.54 | 11.62 | 11.45 | 11.53 | 811,934 | -0.01(-0.07%) |
Jul 25, 2019 | 11.57 | 11.61 | 11.45 | 11.54 | 1,359,003 | -0.04(-0.36%) |
Jul 24, 2019 | 11.54 | 11.68 | 11.52 | 11.58 | 920,664 | +0.04(+0.36%) |
Jul 23, 2019 | 11.32 | 11.59 | 11.25 | 11.54 | 1,846,046 | +0.26(+2.29%) |
Jul 22, 2019 | 11.42 | 11.44 | 11.27 | 11.28 | 1,688,265 | -0.11(-0.95%) |
Jul 19, 2019 | 11.59 | 11.62 | 11.38 | 11.39 | 1,477,694 | -0.20(-1.73%) |
Jul 18, 2019 | 11.57 | 11.64 | 11.48 | 11.59 | 788,084 | +0.01(+0.07%) |
Jul 17, 2019 | 11.61 | 11.64 | 11.45 | 11.58 | 890,026 | -0.03(-0.22%) |
Jul 16, 2019 | 11.68 | 11.70 | 11.60 | 11.61 | 982,827 | -0.09(-0.78%) |
Jul 15, 2019 | 11.76 | 11.78 | 11.68 | 11.70 | 840,640 | -0.05(-0.43%) |
Jul 12, 2019 | 11.78 | 11.85 | 11.72 | 11.75 | 825,244 | -0.07(-0.57%) |
Jul 11, 2019 | 11.99 | 11.99 | 11.79 | 11.82 | 812,827 | -0.17(-1.39%) |
Jul 10, 2019 | 11.93 | 12.03 | 11.85 | 11.98 | 1,325,140 | +0.08(+0.70%) |
Jul 09, 2019 | 11.83 | 11.91 | 11.75 | 11.90 | 879,533 | +0.06(+0.49%) |
Jul 08, 2019 | 11.83 | 11.88 | 11.80 | 11.84 | 1,025,946 | -0.02(-0.14%) |
Jul 05, 2019 | 11.73 | 11.90 | 11.62 | 11.86 | 916,139 | +0.04(+0.35%) |
Jul 03, 2019 | 11.80 | 11.90 | 11.78 | 11.82 | 742,024 | +0.03(+0.21%) |
Jul 02, 2019 | 11.66 | 11.87 | 11.62 | 11.79 | 1,234,330 | +0.17(+1.43%) |