Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.88 | 11.08 | 10.86 | 11.08 | 33,777 | +0.23(+2.08%) |
Nov 27, 2019 | 10.76 | 10.94 | 10.68 | 10.85 | 80,327 | +0.11(+0.98%) |
Nov 26, 2019 | 10.59 | 10.82 | 10.59 | 10.75 | 83,543 | +0.18(+1.67%) |
Nov 25, 2019 | 10.55 | 10.63 | 10.52 | 10.57 | 74,287 | +0.04(+0.40%) |
Nov 22, 2019 | 10.44 | 10.55 | 10.41 | 10.53 | 74,225 | +0.11(+1.08%) |
Nov 21, 2019 | 10.53 | 10.56 | 10.41 | 10.41 | 67,543 | -0.15(-1.40%) |
Nov 20, 2019 | 10.59 | 10.63 | 10.56 | 10.56 | 46,136 | -0.03(-0.27%) |
Nov 19, 2019 | 10.69 | 10.69 | 10.56 | 10.59 | 71,381 | -0.03(-0.27%) |
Nov 18, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 79,450 | +0.02(+0.20%) |
Nov 15, 2019 | 10.58 | 10.61 | 10.57 | 10.60 | 87,423 | -0.01(-0.07%) |
Nov 14, 2019 | 10.63 | 10.65 | 10.58 | 10.60 | 91,830 | -0.03(-0.27%) |
Nov 13, 2019 | 10.57 | 10.63 | 10.53 | 10.63 | 69,831 | +0.06(+0.60%) |
Nov 12, 2019 | 10.59 | 10.67 | 10.53 | 10.57 | 80,843 | -0.04(-0.40%) |
Nov 11, 2019 | 10.58 | 10.64 | 10.55 | 10.61 | 102,191 | +0.01(+0.13%) |
Nov 08, 2019 | 10.45 | 10.66 | 10.45 | 10.60 | 87,745 | +0.13(+1.27%) |
Nov 07, 2019 | 10.69 | 10.69 | 10.44 | 10.46 | 194,675 | -0.22(-2.03%) |
Nov 06, 2019 | 10.82 | 10.91 | 10.65 | 10.68 | 254,097 | -0.15(-1.36%) |
Nov 05, 2019 | 11.09 | 11.09 | 10.75 | 10.83 | 172,259 | -0.24(-2.15%) |
Nov 04, 2019 | 10.96 | 11.10 | 10.86 | 11.07 | 171,345 | +0.13(+1.15%) |
Nov 01, 2019 | 10.97 | 11.02 | 10.86 | 10.94 | 124,413 | +0.03(+0.26%) |
Oct 31, 2019 | 10.86 | 10.97 | 10.80 | 10.91 | 195,687 | +0.13(+1.23%) |
Oct 30, 2019 | 10.72 | 10.79 | 10.59 | 10.78 | 117,059 | +0.10(+0.92%) |
Oct 29, 2019 | 10.55 | 10.79 | 10.55 | 10.68 | 152,978 | +0.11(+1.06%) |
Oct 28, 2019 | 10.58 | 10.61 | 10.51 | 10.57 | 142,804 | +0.00(+0.00%) |
Oct 25, 2019 | 10.60 | 10.67 | 10.55 | 10.57 | 196,892 | -0.03(-0.26%) |
Oct 24, 2019 | 10.56 | 10.67 | 10.54 | 10.60 | 304,751 | +0.28(+2.72%) |
Oct 23, 2019 | 10.40 | 10.42 | 10.25 | 10.32 | 80,823 | -0.12(-1.14%) |
Oct 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 76,825 | -0.08(-0.73%) |
Oct 21, 2019 | 10.40 | 10.54 | 10.33 | 10.51 | 101,877 | +0.20(+1.90%) |
Oct 18, 2019 | 10.30 | 10.32 | 10.23 | 10.32 | 65,202 | +0.03(+0.27%) |
Oct 17, 2019 | 10.16 | 10.33 | 10.16 | 10.29 | 133,230 | +0.16(+1.59%) |
Oct 16, 2019 | 10.13 | 10.13 | 10.01 | 10.13 | 96,976 | +0.04(+0.35%) |
Oct 15, 2019 | 10.18 | 10.21 | 10.05 | 10.09 | 66,619 | -0.05(-0.48%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.11 | 10.14 | 85,555 | +0.01(+0.07%) |
Oct 11, 2019 | 10.18 | 10.23 | 10.13 | 10.13 | 67,141 | -0.01(-0.07%) |
Oct 10, 2019 | 10.12 | 10.23 | 10.12 | 10.14 | 75,844 | -0.01(-0.07%) |
Oct 09, 2019 | 10.19 | 10.26 | 10.14 | 10.15 | 79,551 | -0.01(-0.14%) |
Oct 08, 2019 | 10.23 | 10.25 | 10.16 | 10.16 | 60,907 | -0.08(-0.75%) |
Oct 07, 2019 | 10.26 | 10.28 | 10.22 | 10.24 | 47,968 | -0.03(-0.27%) |
Oct 04, 2019 | 10.20 | 10.37 | 10.20 | 10.27 | 84,357 | +0.10(+1.03%) |
Oct 03, 2019 | 10.08 | 10.19 | 10.03 | 10.16 | 90,470 | +0.09(+0.90%) |
Oct 02, 2019 | 10.18 | 10.23 | 9.877 | 10.07 | 180,491 | -0.18(-1.77%) |
Oct 01, 2019 | 10.27 | 10.35 | 10.16 | 10.25 | 145,589 | -0.06(-0.54%) |
Sep 30, 2019 | 10.34 | 10.41 | 10.30 | 10.31 | 88,024 | -0.01(-0.07%) |
Sep 27, 2019 | 10.36 | 10.36 | 10.21 | 10.32 | 66,280 | -0.03(-0.34%) |
Sep 26, 2019 | 10.20 | 10.41 | 10.20 | 10.35 | 80,726 | +0.16(+1.57%) |
Sep 25, 2019 | 10.23 | 10.26 | 10.16 | 10.19 | 94,079 | -0.05(-0.48%) |
Sep 24, 2019 | 10.27 | 10.34 | 10.21 | 10.24 | 99,720 | +0.01(+0.14%) |
Sep 23, 2019 | 10.32 | 10.38 | 10.21 | 10.23 | 181,197 | -0.09(-0.88%) |
Sep 20, 2019 | 10.26 | 10.35 | 10.23 | 10.32 | 59,968 | +0.08(+0.82%) |
Sep 19, 2019 | 10.21 | 10.27 | 10.21 | 10.23 | 64,785 | +0.06(+0.62%) |
Sep 18, 2019 | 10.27 | 10.34 | 10.11 | 10.17 | 99,362 | -0.09(-0.88%) |
Sep 17, 2019 | 10.21 | 10.33 | 10.21 | 10.26 | 62,068 | +0.06(+0.55%) |
Sep 16, 2019 | 10.19 | 10.23 | 10.14 | 10.20 | 80,505 | +0.04(+0.41%) |
Sep 13, 2019 | 10.38 | 10.39 | 10.12 | 10.16 | 72,412 | -0.23(-2.17%) |
Sep 12, 2019 | 10.18 | 10.39 | 10.18 | 10.39 | 92,684 | +0.24(+2.36%) |
Sep 11, 2019 | 10.27 | 10.30 | 10.13 | 10.15 | 100,567 | -0.17(-1.61%) |
Sep 10, 2019 | 10.40 | 10.40 | 10.07 | 10.32 | 145,835 | -0.13(-1.26%) |
Sep 09, 2019 | 10.58 | 10.60 | 10.43 | 10.45 | 112,744 | -0.15(-1.37%) |
Sep 06, 2019 | 10.65 | 10.68 | 10.56 | 10.59 | 59,863 | -0.06(-0.52%) |
Sep 05, 2019 | 10.68 | 10.68 | 10.51 | 10.65 | 115,308 | -0.04(-0.39%) |
Sep 04, 2019 | 10.40 | 10.72 | 10.35 | 10.69 | 185,212 | +0.33(+3.21%) |