Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2019 | 11.22 | 11.22 | 11.22 | 0 | +0.12(+1.08%) | |
Nov 14, 2019 | 11.00 | 11.15 | 11.00 | 11.10 | 58,075 | +0.06(+0.54%) |
Nov 13, 2019 | 10.98 | 11.10 | 10.98 | 11.04 | 136,602 | +0.05(+0.45%) |
Nov 12, 2019 | 10.95 | 10.99 | 10.92 | 10.99 | 65,285 | +0.07(+0.64%) |
Nov 11, 2019 | 10.92 | 10.95 | 10.83 | 10.92 | 83,721 | -0.02(-0.18%) |
Nov 08, 2019 | 10.76 | 11.00 | 10.76 | 10.94 | 151,300 | +0.13(+1.20%) |
Nov 07, 2019 | 11.10 | 11.13 | 10.69 | 10.81 | 410,949 | -0.26(-2.35%) |
Nov 06, 2019 | 11.33 | 11.40 | 10.98 | 11.07 | 528,137 | -0.36(-3.15%) |
Nov 05, 2019 | 11.85 | 11.99 | 11.35 | 11.43 | 434,877 | -0.39(-3.30%) |
Nov 04, 2019 | 11.75 | 11.86 | 11.70 | 11.82 | 203,674 | +0.12(+1.03%) |
Nov 01, 2019 | 11.70 | 11.75 | 11.65 | 11.70 | 88,600 | +0.03(+0.26%) |
Oct 31, 2019 | 11.65 | 11.72 | 11.50 | 11.67 | 130,273 | -0.03(-0.26%) |
Oct 30, 2019 | 11.64 | 11.72 | 11.60 | 11.70 | 126,996 | +0.07(+0.60%) |
Oct 29, 2019 | 11.55 | 11.67 | 11.51 | 11.63 | 117,948 | +0.08(+0.69%) |
Oct 28, 2019 | 11.64 | 11.64 | 11.52 | 11.55 | 101,183 | -0.12(-1.03%) |
Oct 25, 2019 | 11.53 | 11.67 | 11.47 | 11.67 | 142,900 | +0.14(+1.21%) |
Oct 24, 2019 | 11.37 | 11.58 | 11.37 | 11.53 | 154,902 | +0.14(+1.23%) |
Oct 23, 2019 | 11.32 | 11.40 | 11.22 | 11.39 | 98,282 | +0.07(+0.62%) |
Oct 22, 2019 | 11.42 | 11.48 | 11.09 | 11.32 | 262,414 | -0.10(-0.88%) |
Oct 21, 2019 | 11.50 | 11.55 | 11.41 | 11.42 | 130,014 | -0.10(-0.87%) |
Oct 18, 2019 | 11.54 | 11.56 | 11.50 | 11.52 | 170,900 | +0.01(+0.09%) |
Oct 17, 2019 | 11.55 | 11.55 | 11.45 | 11.51 | 115,370 | -0.03(-0.26%) |
Oct 16, 2019 | 11.49 | 11.55 | 11.42 | 11.54 | 253,244 | +0.08(+0.70%) |
Oct 15, 2019 | 11.39 | 11.46 | 11.30 | 11.46 | 271,089 | +0.09(+0.79%) |
Oct 14, 2019 | 11.40 | 11.45 | 11.32 | 11.37 | 242,579 | +0.01(+0.09%) |
Oct 11, 2019 | 11.42 | 11.42 | 11.17 | 11.36 | 209,400 | -0.06(-0.53%) |
Oct 10, 2019 | 11.16 | 11.47 | 11.12 | 11.42 | 153,380 | +0.18(+1.61%) |
Oct 09, 2019 | 11.22 | 11.27 | 11.02 | 11.24 | 177,682 | +0.02(+0.17%) |
Oct 08, 2019 | 11.17 | 11.28 | 11.05 | 11.22 | 230,849 | +0.04(+0.35%) |
Oct 07, 2019 | 11.14 | 11.18 | 11.05 | 11.18 | 151,256 | +0.05(+0.44%) |
Oct 04, 2019 | 10.99 | 11.13 | 10.96 | 11.13 | 154,818 | +0.16(+1.50%) |
Oct 03, 2019 | 10.76 | 10.97 | 10.76 | 10.97 | 128,697 | +0.19(+1.80%) |
Oct 02, 2019 | 10.89 | 10.93 | 10.67 | 10.77 | 115,634 | -0.18(-1.68%) |
Oct 01, 2019 | 10.95 | 10.97 | 10.88 | 10.96 | 151,364 | +0.05(+0.44%) |
Sep 30, 2019 | 10.83 | 10.93 | 10.73 | 10.91 | 123,751 | +0.13(+1.17%) |
Sep 27, 2019 | 10.73 | 10.78 | 10.69 | 10.78 | 104,037 | +0.12(+1.09%) |
Sep 26, 2019 | 10.58 | 10.71 | 10.58 | 10.67 | 120,988 | +0.06(+0.55%) |
Sep 25, 2019 | 10.66 | 10.70 | 10.58 | 10.61 | 97,312 | -0.07(-0.64%) |
Sep 24, 2019 | 10.71 | 10.72 | 10.65 | 10.68 | 108,067 | +0.00(+0.00%) |
Sep 23, 2019 | 10.73 | 10.73 | 10.63 | 10.68 | 77,242 | -0.03(-0.27%) |
Sep 20, 2019 | 10.74 | 10.74 | 10.67 | 10.71 | 65,746 | +0.01(+0.09%) |
Sep 19, 2019 | 10.73 | 10.73 | 10.66 | 10.70 | 46,999 | +0.00(+0.00%) |
Sep 18, 2019 | 10.68 | 10.71 | 10.61 | 10.70 | 48,097 | +0.04(+0.36%) |
Sep 17, 2019 | 10.53 | 10.66 | 10.43 | 10.66 | 53,521 | +0.10(+0.92%) |
Sep 16, 2019 | 10.63 | 10.63 | 10.54 | 10.56 | 45,586 | -0.02(-0.18%) |
Sep 13, 2019 | 10.71 | 10.72 | 10.57 | 10.58 | 183,407 | -0.06(-0.55%) |
Sep 12, 2019 | 10.69 | 10.73 | 10.64 | 10.64 | 73,217 | -0.04(-0.36%) |
Sep 11, 2019 | 10.66 | 10.71 | 10.64 | 10.68 | 88,496 | +0.03(+0.27%) |
Sep 10, 2019 | 10.62 | 10.65 | 10.62 | 10.65 | 66,940 | +0.03(+0.27%) |
Sep 09, 2019 | 10.63 | 10.66 | 10.60 | 10.62 | 53,878 | -0.01(-0.09%) |
Sep 06, 2019 | 10.61 | 10.64 | 10.59 | 10.63 | 79,370 | +0.02(+0.18%) |
Sep 05, 2019 | 10.60 | 10.66 | 10.57 | 10.61 | 125,756 | +0.01(+0.09%) |
Sep 04, 2019 | 10.54 | 10.63 | 10.54 | 10.60 | 52,434 | +0.06(+0.55%) |