Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.34 | 10.47 | 10.32 | 10.41 | 438,930 | +0.03(+0.27%) |
Nov 27, 2019 | 10.28 | 10.41 | 10.28 | 10.38 | 312,747 | +0.04(+0.36%) |
Nov 26, 2019 | 10.25 | 10.38 | 10.20 | 10.34 | 642,929 | +0.09(+0.90%) |
Nov 25, 2019 | 10.08 | 10.30 | 10.04 | 10.25 | 787,851 | +0.20(+2.02%) |
Nov 22, 2019 | 10.06 | 10.08 | 10.01 | 10.05 | 429,608 | +0.05(+0.46%) |
Nov 21, 2019 | 10.10 | 10.13 | 9.935 | 10.000 | 651,301 | -0.06(-0.64%) |
Nov 20, 2019 | 10.01 | 10.15 | 9.981 | 10.06 | 881,747 | -0.01(-0.09%) |
Nov 19, 2019 | 10.18 | 10.18 | 10.06 | 10.07 | 490,749 | -0.05(-0.46%) |
Nov 18, 2019 | 10.09 | 10.15 | 10.05 | 10.12 | 804,786 | -0.01(-0.09%) |
Nov 15, 2019 | 10.24 | 10.24 | 10.08 | 10.13 | 574,545 | -0.06(-0.54%) |
Nov 14, 2019 | 10.18 | 10.25 | 10.16 | 10.18 | 477,564 | +0.03(+0.27%) |
Nov 13, 2019 | 10.20 | 10.22 | 10.10 | 10.16 | 759,487 | -0.15(-1.43%) |
Nov 12, 2019 | 10.23 | 10.31 | 10.19 | 10.30 | 743,002 | +0.06(+0.63%) |
Nov 11, 2019 | 10.23 | 10.29 | 10.08 | 10.24 | 772,584 | -0.05(-0.45%) |
Nov 08, 2019 | 10.30 | 10.43 | 10.20 | 10.29 | 767,289 | -0.03(-0.27%) |
Nov 07, 2019 | 10.57 | 10.74 | 10.25 | 10.31 | 1,094,454 | -0.17(-1.65%) |
Nov 06, 2019 | 10.51 | 10.79 | 9.669 | 10.49 | 1,842,364 | -0.76(-6.78%) |
Nov 05, 2019 | 11.06 | 11.26 | 11.06 | 11.25 | 1,013,288 | +0.19(+1.74%) |
Nov 04, 2019 | 11.11 | 11.20 | 10.97 | 11.06 | 1,119,637 | +0.08(+0.75%) |
Nov 01, 2019 | 10.81 | 11.14 | 10.81 | 10.97 | 1,214,949 | +0.23(+2.14%) |
Oct 31, 2019 | 10.73 | 10.77 | 10.62 | 10.74 | 1,077,369 | -0.01(-0.08%) |
Oct 30, 2019 | 10.70 | 10.77 | 10.55 | 10.75 | 930,841 | +0.03(+0.26%) |
Oct 29, 2019 | 10.73 | 10.81 | 10.69 | 10.72 | 1,366,536 | -0.01(-0.09%) |
Oct 28, 2019 | 10.79 | 10.84 | 10.72 | 10.73 | 800,203 | -0.02(-0.17%) |
Oct 25, 2019 | 10.75 | 10.85 | 10.73 | 10.75 | 621,741 | +0.01(+0.08%) |
Oct 24, 2019 | 10.79 | 10.79 | 10.61 | 10.74 | 514,697 | +0.01(+0.09%) |
Oct 23, 2019 | 10.68 | 10.83 | 10.65 | 10.73 | 767,126 | +0.06(+0.52%) |
Oct 22, 2019 | 10.53 | 10.75 | 10.49 | 10.68 | 649,840 | +0.10(+0.95%) |
Oct 21, 2019 | 10.70 | 10.78 | 10.54 | 10.58 | 611,616 | +0.05(+0.44%) |
Oct 18, 2019 | 10.50 | 10.62 | 10.49 | 10.53 | 1,041,462 | +0.01(+0.09%) |
Oct 17, 2019 | 10.38 | 10.56 | 10.37 | 10.52 | 716,416 | +0.21(+2.05%) |
Oct 16, 2019 | 10.25 | 10.35 | 10.25 | 10.31 | 738,876 | +0.02(+0.18%) |
Oct 15, 2019 | 10.27 | 10.42 | 10.21 | 10.29 | 598,795 | +0.01(+0.09%) |
Oct 14, 2019 | 10.20 | 10.33 | 10.16 | 10.28 | 593,709 | -0.01(-0.09%) |
Oct 11, 2019 | 10.39 | 10.56 | 10.28 | 10.29 | 1,052,788 | +0.19(+1.91%) |
Oct 10, 2019 | 9.944 | 10.14 | 9.940 | 10.10 | 720,358 | +0.21(+2.14%) |
Oct 09, 2019 | 9.853 | 9.908 | 9.797 | 9.889 | 671,057 | +0.14(+1.41%) |
Oct 08, 2019 | 9.853 | 9.853 | 9.683 | 9.752 | 638,812 | -0.21(-2.12%) |
Oct 07, 2019 | 9.972 | 10.04 | 9.853 | 9.963 | 596,736 | -0.06(-0.55%) |
Oct 04, 2019 | 9.816 | 10.02 | 9.765 | 10.02 | 799,801 | +0.19(+1.96%) |
Oct 03, 2019 | 9.871 | 9.917 | 9.719 | 9.825 | 692,774 | -0.09(-0.93%) |
Oct 02, 2019 | 9.862 | 9.995 | 9.660 | 9.917 | 1,249,416 | -0.04(-0.37%) |
Oct 01, 2019 | 10.35 | 10.44 | 9.931 | 9.954 | 1,258,506 | -0.37(-3.56%) |
Sep 30, 2019 | 10.31 | 10.43 | 10.25 | 10.32 | 680,523 | +0.01(+0.09%) |
Sep 27, 2019 | 10.33 | 10.39 | 10.26 | 10.31 | 897,925 | +0.06(+0.54%) |
Sep 26, 2019 | 10.20 | 10.30 | 10.09 | 10.26 | 1,199,614 | +0.14(+1.36%) |
Sep 25, 2019 | 9.797 | 10.15 | 9.797 | 10.12 | 812,194 | +0.34(+3.47%) |
Sep 24, 2019 | 9.908 | 9.935 | 9.752 | 9.779 | 637,805 | -0.15(-1.48%) |
Sep 23, 2019 | 9.990 | 10.06 | 9.908 | 9.926 | 597,387 | -0.16(-1.55%) |
Sep 20, 2019 | 9.981 | 10.13 | 9.954 | 10.08 | 2,263,490 | +0.08(+0.83%) |
Sep 19, 2019 | 9.981 | 10.13 | 9.926 | 9.999 | 634,666 | -0.01(-0.09%) |
Sep 18, 2019 | 10.05 | 10.05 | 9.903 | 10.01 | 798,757 | -0.08(-0.82%) |
Sep 17, 2019 | 10.01 | 10.12 | 9.981 | 10.09 | 482,851 | -0.01(-0.09%) |
Sep 16, 2019 | 10.16 | 10.16 | 10.04 | 10.10 | 1,269,335 | -0.05(-0.45%) |
Sep 13, 2019 | 10.27 | 10.49 | 10.14 | 10.15 | 1,092,321 | +0.04(+0.36%) |
Sep 12, 2019 | 10.09 | 10.15 | 9.935 | 10.11 | 563,006 | +0.03(+0.27%) |
Sep 11, 2019 | 9.853 | 10.08 | 9.752 | 10.08 | 704,470 | +0.27(+2.71%) |
Sep 10, 2019 | 9.761 | 9.871 | 9.687 | 9.816 | 561,264 | +0.07(+0.75%) |
Sep 09, 2019 | 9.724 | 9.807 | 9.614 | 9.742 | 575,484 | +0.06(+0.66%) |
Sep 06, 2019 | 9.687 | 9.747 | 9.623 | 9.678 | 597,781 | +0.07(+0.76%) |
Sep 05, 2019 | 9.439 | 9.696 | 9.348 | 9.605 | 610,092 | +0.28(+2.95%) |
Sep 04, 2019 | 9.458 | 9.476 | 9.311 | 9.329 | 501,419 | -0.01(-0.10%) |