Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.11 | 11.15 | 11.06 | 11.09 | 137,386 | -0.01(-0.07%) |
Nov 27, 2019 | 10.95 | 11.11 | 10.89 | 11.10 | 249,955 | +0.17(+1.59%) |
Nov 26, 2019 | 10.98 | 11.02 | 10.88 | 10.92 | 325,349 | -0.04(-0.36%) |
Nov 25, 2019 | 10.95 | 11.02 | 10.91 | 10.96 | 245,729 | +0.05(+0.43%) |
Nov 22, 2019 | 10.91 | 10.96 | 10.84 | 10.91 | 231,467 | +0.02(+0.22%) |
Nov 21, 2019 | 10.94 | 10.96 | 10.86 | 10.89 | 196,837 | -0.09(-0.79%) |
Nov 20, 2019 | 11.06 | 11.08 | 10.95 | 10.98 | 290,762 | -0.09(-0.79%) |
Nov 19, 2019 | 11.06 | 11.12 | 11.02 | 11.06 | 183,271 | +0.02(+0.14%) |
Nov 18, 2019 | 11.03 | 11.14 | 11.00 | 11.05 | 351,094 | +0.02(+0.14%) |
Nov 15, 2019 | 10.94 | 11.04 | 10.87 | 11.03 | 436,091 | +0.10(+0.94%) |
Nov 14, 2019 | 10.86 | 10.99 | 10.86 | 10.93 | 203,727 | +0.07(+0.65%) |
Nov 13, 2019 | 10.85 | 10.95 | 10.82 | 10.86 | 200,481 | +0.01(+0.07%) |
Nov 12, 2019 | 10.99 | 11.05 | 10.85 | 10.85 | 225,265 | -0.09(-0.87%) |
Nov 11, 2019 | 10.85 | 10.98 | 10.81 | 10.95 | 245,077 | +0.11(+1.02%) |
Nov 08, 2019 | 10.85 | 10.92 | 10.78 | 10.84 | 196,266 | -0.02(-0.22%) |
Nov 07, 2019 | 11.06 | 11.09 | 10.86 | 10.86 | 246,453 | -0.17(-1.57%) |
Nov 06, 2019 | 11.16 | 11.19 | 10.95 | 11.03 | 305,646 | -0.11(-0.99%) |
Nov 05, 2019 | 11.19 | 11.21 | 11.02 | 11.14 | 275,349 | -0.03(-0.28%) |
Nov 04, 2019 | 11.25 | 11.28 | 11.13 | 11.17 | 270,569 | -0.02(-0.21%) |
Nov 01, 2019 | 11.25 | 11.34 | 11.07 | 11.20 | 354,039 | +0.03(+0.25%) |
Oct 31, 2019 | 11.34 | 11.49 | 11.07 | 11.17 | 472,538 | -0.19(-1.66%) |
Oct 30, 2019 | 11.16 | 11.36 | 11.12 | 11.36 | 404,273 | +0.21(+1.90%) |
Oct 29, 2019 | 11.04 | 11.16 | 10.98 | 11.15 | 281,567 | +0.10(+0.92%) |
Oct 28, 2019 | 10.95 | 11.08 | 10.94 | 11.05 | 199,944 | +0.10(+0.93%) |
Oct 25, 2019 | 11.03 | 11.07 | 10.94 | 10.94 | 227,668 | -0.08(-0.71%) |
Oct 24, 2019 | 11.05 | 11.06 | 10.97 | 11.02 | 250,837 | -0.02(-0.14%) |
Oct 23, 2019 | 10.97 | 11.05 | 10.90 | 11.04 | 189,955 | +0.07(+0.64%) |
Oct 22, 2019 | 10.94 | 10.98 | 10.88 | 10.97 | 172,511 | +0.05(+0.50%) |
Oct 21, 2019 | 10.80 | 10.92 | 10.80 | 10.91 | 254,758 | +0.11(+1.02%) |
Oct 18, 2019 | 10.79 | 10.83 | 10.73 | 10.80 | 180,885 | +0.01(+0.07%) |
Oct 17, 2019 | 10.79 | 10.87 | 10.72 | 10.79 | 202,626 | +0.05(+0.44%) |
Oct 16, 2019 | 10.75 | 10.81 | 10.69 | 10.75 | 160,420 | +0.04(+0.37%) |
Oct 15, 2019 | 10.67 | 10.78 | 10.62 | 10.71 | 259,191 | +0.02(+0.22%) |
Oct 14, 2019 | 10.65 | 10.73 | 10.59 | 10.68 | 167,423 | +0.05(+0.44%) |
Oct 11, 2019 | 10.64 | 10.80 | 10.62 | 10.64 | 330,795 | +0.05(+0.52%) |
Oct 10, 2019 | 10.61 | 10.74 | 10.58 | 10.58 | 208,312 | -0.01(-0.07%) |
Oct 09, 2019 | 10.57 | 10.64 | 10.51 | 10.59 | 195,843 | +0.02(+0.22%) |
Oct 08, 2019 | 10.58 | 10.69 | 10.46 | 10.57 | 327,427 | -0.03(-0.30%) |
Oct 07, 2019 | 10.52 | 10.68 | 10.46 | 10.60 | 214,738 | +0.09(+0.82%) |
Oct 04, 2019 | 10.49 | 10.57 | 10.42 | 10.51 | 250,741 | +0.05(+0.53%) |
Oct 03, 2019 | 10.50 | 10.61 | 10.32 | 10.46 | 221,674 | -0.08(-0.75%) |
Oct 02, 2019 | 10.54 | 10.58 | 10.46 | 10.54 | 192,674 | -0.04(-0.37%) |
Oct 01, 2019 | 10.71 | 10.77 | 10.50 | 10.57 | 260,279 | -0.15(-1.35%) |
Sep 30, 2019 | 10.77 | 10.84 | 10.72 | 10.72 | 282,649 | -0.05(-0.43%) |
Sep 27, 2019 | 10.63 | 10.77 | 10.61 | 10.77 | 331,041 | +0.09(+0.88%) |
Sep 26, 2019 | 10.62 | 10.70 | 10.56 | 10.67 | 212,650 | +0.09(+0.88%) |
Sep 25, 2019 | 10.42 | 10.60 | 10.42 | 10.58 | 266,627 | +0.19(+1.80%) |
Sep 24, 2019 | 10.47 | 10.54 | 10.37 | 10.39 | 222,558 | -0.05(-0.45%) |
Sep 23, 2019 | 10.46 | 10.53 | 10.37 | 10.44 | 229,333 | -0.02(-0.22%) |
Sep 20, 2019 | 10.48 | 10.56 | 10.41 | 10.46 | 495,470 | -0.03(-0.30%) |
Sep 19, 2019 | 10.57 | 10.63 | 10.49 | 10.49 | 186,441 | -0.07(-0.66%) |
Sep 18, 2019 | 10.72 | 10.75 | 10.46 | 10.56 | 190,978 | -0.13(-1.24%) |
Sep 17, 2019 | 10.74 | 10.74 | 10.56 | 10.70 | 216,818 | -0.01(-0.07%) |
Sep 16, 2019 | 10.74 | 10.78 | 10.63 | 10.70 | 259,991 | -0.04(-0.36%) |
Sep 13, 2019 | 10.77 | 10.88 | 10.66 | 10.74 | 295,613 | -0.04(-0.36%) |
Sep 12, 2019 | 10.73 | 10.79 | 10.56 | 10.78 | 436,067 | +0.05(+0.51%) |
Sep 11, 2019 | 10.37 | 10.74 | 10.28 | 10.73 | 769,306 | +0.43(+4.16%) |
Sep 10, 2019 | 10.06 | 10.31 | 10.05 | 10.30 | 393,010 | +0.17(+1.69%) |
Sep 09, 2019 | 9.832 | 10.13 | 9.808 | 10.13 | 372,883 | +0.30(+3.01%) |
Sep 06, 2019 | 9.754 | 9.875 | 9.730 | 9.832 | 260,186 | +0.09(+0.88%) |
Sep 05, 2019 | 9.762 | 9.801 | 9.675 | 9.746 | 291,070 | -0.01(-0.08%) |
Sep 04, 2019 | 9.723 | 9.808 | 9.723 | 9.754 | 274,017 | +0.04(+0.40%) |