Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.07 | 11.24 | 11.07 | 11.24 | 155,361 | +0.05(+0.43%) |
Nov 27, 2019 | 11.23 | 11.23 | 11.12 | 11.20 | 86,637 | -0.12(-1.10%) |
Nov 26, 2019 | 11.32 | 11.34 | 11.27 | 11.32 | 203,643 | -0.08(-0.67%) |
Nov 25, 2019 | 11.39 | 11.40 | 11.32 | 11.40 | 79,303 | +0.07(+0.59%) |
Nov 22, 2019 | 11.40 | 11.40 | 11.33 | 11.33 | 66,942 | -0.02(-0.17%) |
Nov 21, 2019 | 11.37 | 11.40 | 11.32 | 11.35 | 82,006 | -0.19(-1.65%) |
Nov 20, 2019 | 11.53 | 11.59 | 11.51 | 11.54 | 121,943 | -0.02(-0.17%) |
Nov 19, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 76,760 | +0.06(+0.50%) |
Nov 18, 2019 | 11.53 | 11.53 | 11.42 | 11.50 | 201,032 | -0.16(-1.39%) |
Nov 15, 2019 | 11.55 | 11.70 | 11.55 | 11.66 | 179,351 | +0.11(+0.91%) |
Nov 14, 2019 | 11.51 | 11.57 | 11.47 | 11.56 | 124,644 | +0.34(+3.06%) |
Nov 13, 2019 | 11.24 | 11.27 | 11.10 | 11.22 | 93,104 | -0.08(-0.68%) |
Nov 12, 2019 | 11.29 | 11.32 | 11.26 | 11.29 | 56,127 | +0.04(+0.34%) |
Nov 11, 2019 | 11.21 | 11.32 | 11.19 | 11.25 | 102,551 | +0.06(+0.51%) |
Nov 08, 2019 | 11.12 | 11.21 | 11.12 | 11.20 | 69,875 | -0.05(-0.42%) |
Nov 07, 2019 | 11.21 | 11.30 | 11.20 | 11.24 | 114,078 | +0.14(+1.29%) |
Nov 06, 2019 | 10.98 | 11.14 | 10.97 | 11.10 | 143,722 | +0.40(+3.75%) |
Nov 05, 2019 | 10.57 | 10.72 | 10.54 | 10.70 | 138,653 | +0.23(+2.19%) |
Nov 04, 2019 | 10.49 | 10.50 | 10.42 | 10.47 | 87,394 | -0.02(-0.18%) |
Nov 01, 2019 | 10.46 | 10.50 | 10.42 | 10.49 | 91,247 | +0.11(+1.01%) |
Oct 31, 2019 | 10.50 | 10.51 | 10.35 | 10.39 | 155,016 | -0.29(-2.68%) |
Oct 30, 2019 | 10.56 | 10.69 | 10.52 | 10.67 | 150,773 | +0.40(+3.90%) |
Oct 29, 2019 | 10.30 | 10.32 | 10.23 | 10.27 | 155,402 | -0.10(-0.92%) |
Oct 28, 2019 | 10.36 | 10.39 | 10.35 | 10.37 | 76,687 | -0.11(-1.09%) |
Oct 25, 2019 | 10.43 | 10.49 | 10.39 | 10.48 | 71,447 | +0.11(+1.01%) |
Oct 24, 2019 | 10.39 | 10.39 | 10.32 | 10.38 | 109,186 | +0.00(+0.00%) |
Oct 23, 2019 | 10.41 | 10.42 | 10.35 | 10.38 | 76,645 | -0.12(-1.18%) |
Oct 22, 2019 | 10.54 | 10.55 | 10.47 | 10.50 | 83,506 | -0.01(-0.09%) |
Oct 21, 2019 | 10.57 | 10.57 | 10.46 | 10.51 | 236,824 | -0.01(-0.09%) |
Oct 18, 2019 | 10.61 | 10.61 | 10.43 | 10.52 | 147,923 | -0.16(-1.52%) |
Oct 17, 2019 | 10.65 | 10.73 | 10.65 | 10.68 | 143,158 | +0.16(+1.54%) |
Oct 16, 2019 | 10.47 | 10.55 | 10.46 | 10.52 | 74,017 | +0.06(+0.55%) |
Oct 15, 2019 | 10.33 | 10.51 | 10.33 | 10.46 | 110,087 | +0.20(+1.95%) |
Oct 14, 2019 | 10.35 | 10.35 | 10.26 | 10.26 | 74,895 | -0.08(-0.74%) |
Oct 11, 2019 | 10.31 | 10.39 | 10.28 | 10.34 | 234,561 | -0.06(-0.55%) |
Oct 10, 2019 | 10.25 | 10.42 | 10.23 | 10.39 | 214,823 | +0.21(+2.06%) |
Oct 09, 2019 | 10.10 | 10.20 | 10.10 | 10.19 | 143,373 | +0.08(+0.75%) |
Oct 08, 2019 | 10.16 | 10.17 | 10.08 | 10.11 | 81,212 | +0.04(+0.38%) |
Oct 07, 2019 | 10.08 | 10.11 | 10.02 | 10.07 | 113,499 | -0.12(-1.22%) |
Oct 04, 2019 | 10.08 | 10.21 | 10.08 | 10.19 | 131,056 | +0.09(+0.85%) |
Oct 03, 2019 | 10.04 | 10.13 | 10.04 | 10.11 | 121,853 | +0.07(+0.67%) |
Oct 02, 2019 | 10.14 | 10.14 | 10.03 | 10.04 | 143,296 | -0.32(-3.13%) |
Oct 01, 2019 | 10.37 | 10.40 | 10.32 | 10.37 | 110,644 | +0.02(+0.18%) |
Sep 30, 2019 | 10.37 | 10.39 | 10.31 | 10.35 | 214,966 | +0.13(+1.31%) |
Sep 27, 2019 | 10.28 | 10.33 | 10.17 | 10.21 | 102,561 | -0.26(-2.46%) |
Sep 26, 2019 | 10.48 | 10.52 | 10.45 | 10.47 | 97,925 | -0.13(-1.26%) |
Sep 25, 2019 | 10.59 | 10.63 | 10.53 | 10.61 | 197,378 | -0.12(-1.16%) |
Sep 24, 2019 | 10.73 | 10.79 | 10.69 | 10.73 | 136,078 | +0.11(+1.08%) |
Sep 23, 2019 | 10.47 | 10.61 | 10.44 | 10.61 | 140,215 | +0.38(+3.73%) |
Sep 20, 2019 | 10.31 | 10.31 | 10.22 | 10.23 | 92,713 | +0.02(+0.19%) |
Sep 19, 2019 | 10.17 | 10.26 | 10.17 | 10.21 | 95,876 | +0.00(+0.00%) |
Sep 18, 2019 | 10.20 | 10.23 | 10.18 | 10.21 | 81,931 | -0.13(-1.29%) |
Sep 17, 2019 | 10.24 | 10.39 | 10.24 | 10.35 | 172,951 | +0.03(+0.28%) |
Sep 16, 2019 | 10.27 | 10.35 | 10.26 | 10.32 | 134,306 | -0.14(-1.37%) |
Sep 13, 2019 | 10.47 | 10.50 | 10.45 | 10.46 | 81,609 | +0.00(+0.00%) |
Sep 12, 2019 | 10.36 | 10.49 | 10.30 | 10.46 | 167,155 | +0.19(+1.86%) |
Sep 11, 2019 | 10.29 | 10.31 | 10.21 | 10.27 | 242,788 | +0.10(+1.03%) |
Sep 10, 2019 | 10.08 | 10.19 | 10.08 | 10.17 | 154,501 | +0.14(+1.43%) |
Sep 09, 2019 | 9.975 | 10.04 | 9.975 | 10.02 | 97,198 | +0.01(+0.10%) |
Sep 06, 2019 | 10.02 | 10.03 | 9.975 | 10.01 | 102,456 | +0.03(+0.29%) |
Sep 05, 2019 | 9.994 | 10.10 | 9.937 | 9.985 | 230,282 | -0.11(-1.04%) |
Sep 04, 2019 | 9.956 | 10.10 | 9.956 | 10.09 | 204,488 | +0.32(+3.22%) |