Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.94 | 11.06 | 10.72 | 10.76 | 19,498 | -0.22(-1.97%) |
Nov 27, 2019 | 10.70 | 11.03 | 10.70 | 10.98 | 56,869 | +0.33(+3.08%) |
Nov 26, 2019 | 10.81 | 10.86 | 10.64 | 10.65 | 259,392 | -0.14(-1.26%) |
Nov 25, 2019 | 10.67 | 10.79 | 10.67 | 10.79 | 31,268 | +0.08(+0.75%) |
Nov 22, 2019 | 10.57 | 10.72 | 10.52 | 10.71 | 86,241 | +0.06(+0.60%) |
Nov 21, 2019 | 10.68 | 10.89 | 10.51 | 10.64 | 50,576 | +0.00(+0.00%) |
Nov 20, 2019 | 10.87 | 10.87 | 10.57 | 10.64 | 76,610 | -0.28(-2.56%) |
Nov 19, 2019 | 10.83 | 11.02 | 10.80 | 10.92 | 60,975 | +0.12(+1.11%) |
Nov 18, 2019 | 11.15 | 11.15 | 10.80 | 10.80 | 68,003 | -0.38(-3.43%) |
Nov 15, 2019 | 10.92 | 11.44 | 10.92 | 11.19 | 88,741 | +0.17(+1.52%) |
Nov 14, 2019 | 10.79 | 11.11 | 10.67 | 11.02 | 94,846 | +0.14(+1.32%) |
Nov 13, 2019 | 10.87 | 10.94 | 10.40 | 10.87 | 228,015 | -0.38(-3.34%) |
Nov 12, 2019 | 11.44 | 11.67 | 11.15 | 11.25 | 127,263 | -0.18(-1.54%) |
Nov 11, 2019 | 11.15 | 11.48 | 11.12 | 11.43 | 65,990 | +0.21(+1.86%) |
Nov 08, 2019 | 11.15 | 11.38 | 11.14 | 11.22 | 105,614 | -0.06(-0.57%) |
Nov 07, 2019 | 11.30 | 11.46 | 11.23 | 11.28 | 38,911 | -0.02(-0.14%) |
Nov 06, 2019 | 11.75 | 11.79 | 11.22 | 11.30 | 52,098 | -0.51(-4.34%) |
Nov 05, 2019 | 11.40 | 11.86 | 11.34 | 11.81 | 79,860 | +0.53(+4.68%) |
Nov 04, 2019 | 11.20 | 11.35 | 11.09 | 11.28 | 38,094 | +0.12(+1.08%) |
Nov 01, 2019 | 11.06 | 11.16 | 10.99 | 11.16 | 15,123 | +0.08(+0.72%) |
Oct 31, 2019 | 11.03 | 11.17 | 10.93 | 11.08 | 17,944 | -0.04(-0.36%) |
Oct 30, 2019 | 11.08 | 11.16 | 10.96 | 11.12 | 93,508 | +0.05(+0.43%) |
Oct 29, 2019 | 10.75 | 11.12 | 10.74 | 11.07 | 46,530 | +0.19(+1.76%) |
Oct 28, 2019 | 10.63 | 10.96 | 10.63 | 10.88 | 28,398 | +0.20(+1.87%) |
Oct 25, 2019 | 10.68 | 10.83 | 10.66 | 10.68 | 39,246 | +0.00(+0.00%) |
Oct 24, 2019 | 10.68 | 10.71 | 10.49 | 10.68 | 36,755 | -0.02(-0.15%) |
Oct 23, 2019 | 10.43 | 10.78 | 10.41 | 10.70 | 22,332 | +0.30(+2.85%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.39 | 10.40 | 36,380 | -0.13(-1.22%) |
Oct 21, 2019 | 10.62 | 10.83 | 10.51 | 10.53 | 23,635 | +0.00(+0.00%) |
Oct 18, 2019 | 10.54 | 10.67 | 10.42 | 10.53 | 34,996 | +0.04(+0.38%) |
Oct 17, 2019 | 10.50 | 10.55 | 10.35 | 10.49 | 26,619 | +0.09(+0.85%) |
Oct 16, 2019 | 10.47 | 10.59 | 10.37 | 10.40 | 34,286 | -0.12(-1.14%) |
Oct 15, 2019 | 10.50 | 10.65 | 10.46 | 10.52 | 30,959 | -0.04(-0.38%) |
Oct 14, 2019 | 10.37 | 10.65 | 10.34 | 10.56 | 21,311 | +0.13(+1.23%) |
Oct 11, 2019 | 10.53 | 10.61 | 10.39 | 10.43 | 34,496 | +0.06(+0.62%) |
Oct 10, 2019 | 10.23 | 10.53 | 10.23 | 10.37 | 31,513 | +0.15(+1.49%) |
Oct 09, 2019 | 10.13 | 10.32 | 10.09 | 10.22 | 38,099 | +0.10(+1.03%) |
Oct 08, 2019 | 10.07 | 10.22 | 9.985 | 10.11 | 42,470 | +0.00(+0.00%) |
Oct 07, 2019 | 10.35 | 10.35 | 10.05 | 10.11 | 47,210 | -0.16(-1.56%) |
Oct 04, 2019 | 10.24 | 10.32 | 10.15 | 10.27 | 21,122 | +0.04(+0.39%) |
Oct 03, 2019 | 10.09 | 10.27 | 10.00 | 10.23 | 108,592 | +0.18(+1.75%) |
Oct 02, 2019 | 10.13 | 10.13 | 9.929 | 10.06 | 94,531 | -0.15(-1.49%) |
Oct 01, 2019 | 10.55 | 10.55 | 10.16 | 10.21 | 32,112 | -0.15(-1.47%) |
Sep 30, 2019 | 10.30 | 10.53 | 10.30 | 10.36 | 59,055 | -0.02(-0.23%) |
Sep 27, 2019 | 10.52 | 10.56 | 10.32 | 10.39 | 58,994 | +0.02(+0.15%) |
Sep 26, 2019 | 10.59 | 10.63 | 10.36 | 10.37 | 55,093 | -0.10(-0.99%) |
Sep 25, 2019 | 10.56 | 10.70 | 10.33 | 10.47 | 61,262 | +0.01(+0.08%) |
Sep 24, 2019 | 10.82 | 10.82 | 10.45 | 10.47 | 40,238 | -0.29(-2.68%) |
Sep 23, 2019 | 10.79 | 10.87 | 10.67 | 10.75 | 30,294 | -0.16(-1.47%) |
Sep 20, 2019 | 11.11 | 11.21 | 10.90 | 10.91 | 20,497 | -0.30(-2.64%) |
Sep 19, 2019 | 10.94 | 11.42 | 10.94 | 11.21 | 48,733 | +0.30(+2.79%) |
Sep 18, 2019 | 10.71 | 10.96 | 10.60 | 10.91 | 57,076 | +0.15(+1.41%) |
Sep 17, 2019 | 10.73 | 10.99 | 10.70 | 10.75 | 119,637 | -0.14(-1.32%) |
Sep 16, 2019 | 10.72 | 11.19 | 10.72 | 10.90 | 78,044 | +0.18(+1.64%) |
Sep 13, 2019 | 10.80 | 10.99 | 10.70 | 10.72 | 42,995 | -0.03(-0.30%) |
Sep 12, 2019 | 10.81 | 11.01 | 10.64 | 10.75 | 43,308 | +0.02(+0.15%) |
Sep 11, 2019 | 10.63 | 10.76 | 10.59 | 10.74 | 58,141 | +0.11(+1.05%) |
Sep 10, 2019 | 10.51 | 10.79 | 10.45 | 10.63 | 65,874 | +0.18(+1.68%) |
Sep 09, 2019 | 10.22 | 10.68 | 10.22 | 10.45 | 39,303 | +0.10(+0.93%) |
Sep 06, 2019 | 10.56 | 10.60 | 10.35 | 10.35 | 63,243 | -0.18(-1.67%) |
Sep 05, 2019 | 10.40 | 10.56 | 10.29 | 10.53 | 30,220 | +0.13(+1.23%) |
Sep 04, 2019 | 10.18 | 10.49 | 10.18 | 10.40 | 24,555 | +0.22(+2.20%) |