Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.26 | 11.32 | 11.17 | 11.27 | 835,674 | +0.01(+0.06%) |
Oct 30, 2019 | 11.30 | 11.32 | 11.23 | 11.26 | 573,769 | -0.04(-0.39%) |
Oct 29, 2019 | 11.33 | 11.33 | 11.30 | 11.31 | 276,817 | -0.02(-0.17%) |
Oct 28, 2019 | 11.31 | 11.34 | 11.27 | 11.33 | 596,682 | +0.04(+0.39%) |
Oct 25, 2019 | 11.32 | 11.33 | 11.27 | 11.28 | 337,370 | -0.03(-0.28%) |
Oct 24, 2019 | 11.32 | 11.35 | 11.26 | 11.32 | 454,846 | +0.03(+0.22%) |
Oct 23, 2019 | 11.23 | 11.30 | 11.17 | 11.29 | 470,464 | +0.07(+0.62%) |
Oct 22, 2019 | 11.32 | 11.34 | 11.20 | 11.22 | 810,840 | -0.07(-0.62%) |
Oct 21, 2019 | 11.35 | 11.38 | 11.28 | 11.29 | 788,407 | -0.06(-0.50%) |
Oct 18, 2019 | 11.36 | 11.38 | 11.33 | 11.35 | 1,062,992 | -0.02(-0.17%) |
Oct 17, 2019 | 11.39 | 11.40 | 11.35 | 11.37 | 1,262,484 | +0.00(+0.00%) |
Oct 16, 2019 | 11.33 | 11.40 | 11.30 | 11.37 | 1,937,692 | +0.03(+0.28%) |
Oct 15, 2019 | 11.37 | 11.37 | 11.31 | 11.33 | 855,012 | -0.01(-0.06%) |
Oct 14, 2019 | 11.33 | 11.37 | 11.33 | 11.34 | 557,894 | -0.02(-0.17%) |
Oct 11, 2019 | 11.38 | 11.40 | 11.33 | 11.36 | 1,508,921 | +0.03(+0.28%) |
Oct 10, 2019 | 11.24 | 11.38 | 11.24 | 11.33 | 1,643,754 | +0.10(+0.90%) |
Oct 09, 2019 | 11.24 | 11.30 | 11.22 | 11.23 | 261,216 | -0.03(-0.31%) |
Oct 08, 2019 | 11.30 | 11.33 | 11.25 | 11.26 | 434,769 | -0.06(-0.53%) |
Oct 07, 2019 | 11.33 | 11.37 | 11.30 | 11.32 | 449,838 | -0.01(-0.06%) |
Oct 04, 2019 | 11.30 | 11.42 | 11.30 | 11.33 | 956,803 | +0.04(+0.39%) |
Oct 03, 2019 | 11.52 | 11.59 | 10.76 | 11.28 | 2,892,848 | -0.22(-1.93%) |
Oct 02, 2019 | 11.73 | 11.73 | 11.42 | 11.51 | 736,005 | -0.24(-2.05%) |
Oct 01, 2019 | 11.93 | 11.93 | 11.66 | 11.75 | 498,531 | -0.18(-1.49%) |
Sep 30, 2019 | 11.93 | 11.99 | 11.87 | 11.92 | 1,015,183 | -0.03(-0.21%) |
Sep 27, 2019 | 12.07 | 12.11 | 11.86 | 11.95 | 861,992 | -0.06(-0.47%) |
Sep 26, 2019 | 11.91 | 12.09 | 11.90 | 12.00 | 468,015 | +0.06(+0.53%) |
Sep 25, 2019 | 12.01 | 12.05 | 11.85 | 11.94 | 383,099 | -0.04(-0.37%) |
Sep 24, 2019 | 12.01 | 12.05 | 11.91 | 11.99 | 589,373 | +0.01(+0.11%) |
Sep 23, 2019 | 11.97 | 12.05 | 11.92 | 11.97 | 395,508 | +0.01(+0.11%) |
Sep 20, 2019 | 11.86 | 11.98 | 11.82 | 11.96 | 601,893 | +0.12(+1.02%) |
Sep 19, 2019 | 11.90 | 12.00 | 11.78 | 11.84 | 1,457,314 | -0.02(-0.16%) |
Sep 18, 2019 | 11.79 | 11.90 | 11.71 | 11.86 | 248,667 | +0.03(+0.21%) |
Sep 17, 2019 | 11.85 | 11.87 | 11.80 | 11.83 | 361,065 | -0.01(-0.11%) |
Sep 16, 2019 | 11.85 | 11.93 | 11.77 | 11.85 | 354,491 | -0.01(-0.11%) |
Sep 13, 2019 | 11.76 | 11.89 | 11.74 | 11.86 | 305,608 | +0.12(+1.02%) |
Sep 12, 2019 | 11.76 | 11.78 | 11.70 | 11.74 | 295,713 | -0.03(-0.22%) |
Sep 11, 2019 | 11.75 | 11.81 | 11.73 | 11.76 | 255,679 | +0.01(+0.11%) |
Sep 10, 2019 | 11.70 | 11.78 | 11.70 | 11.75 | 193,231 | +0.05(+0.43%) |
Sep 09, 2019 | 11.68 | 11.75 | 11.68 | 11.70 | 276,521 | +0.02(+0.16%) |
Sep 06, 2019 | 11.68 | 11.71 | 11.63 | 11.68 | 272,266 | +0.00(+0.00%) |
Sep 05, 2019 | 11.70 | 11.82 | 11.65 | 11.68 | 348,613 | +0.03(+0.27%) |
Sep 04, 2019 | 11.69 | 11.73 | 11.61 | 11.65 | 207,385 | -0.03(-0.27%) |
Sep 03, 2019 | 11.73 | 11.75 | 11.64 | 11.68 | 192,070 | -0.09(-0.75%) |
Aug 30, 2019 | 11.85 | 11.87 | 11.73 | 11.77 | 217,749 | -0.06(-0.53%) |
Aug 29, 2019 | 11.75 | 11.85 | 11.75 | 11.83 | 211,920 | +0.09(+0.75%) |
Aug 28, 2019 | 11.72 | 11.77 | 11.70 | 11.75 | 202,853 | +0.01(+0.05%) |
Aug 27, 2019 | 11.80 | 11.82 | 11.72 | 11.74 | 151,462 | -0.06(-0.54%) |
Aug 26, 2019 | 11.74 | 11.87 | 11.74 | 11.80 | 129,166 | +0.07(+0.59%) |
Aug 23, 2019 | 11.85 | 11.88 | 11.73 | 11.73 | 223,438 | -0.11(-0.96%) |
Aug 22, 2019 | 11.90 | 11.94 | 11.81 | 11.85 | 135,344 | -0.02(-0.16%) |
Aug 21, 2019 | 11.88 | 11.93 | 11.85 | 11.87 | 144,852 | +0.04(+0.37%) |
Aug 20, 2019 | 11.73 | 11.88 | 11.71 | 11.82 | 228,424 | +0.11(+0.97%) |
Aug 19, 2019 | 11.66 | 11.80 | 11.63 | 11.71 | 277,338 | +0.10(+0.87%) |
Aug 16, 2019 | 11.57 | 11.63 | 11.47 | 11.61 | 208,110 | +0.17(+1.49%) |
Aug 15, 2019 | 11.46 | 11.52 | 11.39 | 11.44 | 168,806 | +0.01(+0.11%) |
Aug 14, 2019 | 11.59 | 11.59 | 11.40 | 11.42 | 255,596 | -0.18(-1.55%) |
Aug 13, 2019 | 11.46 | 11.62 | 11.46 | 11.60 | 228,870 | +0.13(+1.14%) |
Aug 12, 2019 | 11.27 | 11.49 | 11.23 | 11.47 | 257,900 | +0.19(+1.71%) |
Aug 09, 2019 | 11.37 | 11.38 | 11.28 | 11.28 | 200,378 | -0.09(-0.82%) |
Aug 08, 2019 | 11.25 | 11.69 | 11.17 | 11.37 | 301,536 | +0.19(+1.67%) |
Aug 07, 2019 | 11.17 | 11.20 | 11.06 | 11.19 | 167,211 | -0.04(-0.33%) |
Aug 06, 2019 | 11.30 | 11.44 | 11.16 | 11.22 | 364,668 | -0.02(-0.22%) |
Aug 05, 2019 | 11.30 | 11.37 | 11.24 | 11.25 | 198,760 | -0.11(-0.98%) |
Aug 02, 2019 | 11.35 | 11.42 | 11.29 | 11.36 | 150,524 | +0.04(+0.33%) |