Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.02 | 11.15 | 11.01 | 11.03 | 71,474 | +0.01(+0.07%) |
Sep 27, 2019 | 10.96 | 11.02 | 10.95 | 11.02 | 22,209 | +0.07(+0.67%) |
Sep 26, 2019 | 10.97 | 10.97 | 10.93 | 10.95 | 31,002 | -0.01(-0.07%) |
Sep 25, 2019 | 10.97 | 10.97 | 10.95 | 10.96 | 30,380 | -0.02(-0.22%) |
Sep 24, 2019 | 10.94 | 10.98 | 10.94 | 10.98 | 44,942 | +0.08(+0.74%) |
Sep 23, 2019 | 10.93 | 10.97 | 10.87 | 10.90 | 48,133 | -0.02(-0.15%) |
Sep 20, 2019 | 10.89 | 10.93 | 10.86 | 10.92 | 22,949 | +0.06(+0.52%) |
Sep 19, 2019 | 10.89 | 10.94 | 10.86 | 10.86 | 82,457 | -0.02(-0.15%) |
Sep 18, 2019 | 10.82 | 10.88 | 10.81 | 10.88 | 25,389 | +0.06(+0.60%) |
Sep 17, 2019 | 10.79 | 10.83 | 10.78 | 10.81 | 11,300 | +0.06(+0.53%) |
Sep 16, 2019 | 10.87 | 10.88 | 10.74 | 10.76 | 78,786 | -0.11(-1.04%) |
Sep 13, 2019 | 10.92 | 10.97 | 10.85 | 10.87 | 105,616 | -0.08(-0.71%) |
Sep 12, 2019 | 11.00 | 11.03 | 10.94 | 10.95 | 55,038 | -0.09(-0.80%) |
Sep 11, 2019 | 10.98 | 11.03 | 10.95 | 11.03 | 67,204 | +0.03(+0.29%) |
Sep 10, 2019 | 10.98 | 11.01 | 10.98 | 11.00 | 70,924 | +0.01(+0.07%) |
Sep 09, 2019 | 11.01 | 11.03 | 10.96 | 10.99 | 44,506 | -0.02(-0.15%) |
Sep 06, 2019 | 11.01 | 11.06 | 11.00 | 11.01 | 32,432 | -0.02(-0.15%) |
Sep 05, 2019 | 11.10 | 11.14 | 10.98 | 11.03 | 122,517 | -0.06(-0.58%) |
Sep 04, 2019 | 11.10 | 11.15 | 11.09 | 11.09 | 93,618 | -0.03(-0.29%) |
Sep 03, 2019 | 11.10 | 11.12 | 11.07 | 11.12 | 73,757 | +0.02(+0.22%) |
Aug 30, 2019 | 11.06 | 11.10 | 11.04 | 11.10 | 50,134 | +0.03(+0.29%) |
Aug 29, 2019 | 11.08 | 11.08 | 11.05 | 11.07 | 49,705 | +0.01(+0.07%) |
Aug 28, 2019 | 11.07 | 11.08 | 11.03 | 11.06 | 50,209 | +0.02(+0.22%) |
Aug 27, 2019 | 11.06 | 11.08 | 11.03 | 11.03 | 38,028 | -0.02(-0.15%) |
Aug 26, 2019 | 11.03 | 11.07 | 11.02 | 11.05 | 29,526 | -0.00(-0.04%) |
Aug 23, 2019 | 11.04 | 11.08 | 11.03 | 11.05 | 57,809 | +0.01(+0.11%) |
Aug 22, 2019 | 11.05 | 11.05 | 11.00 | 11.04 | 31,063 | +0.02(+0.15%) |
Aug 21, 2019 | 11.04 | 11.05 | 11.01 | 11.03 | 30,741 | -0.03(-0.29%) |
Aug 20, 2019 | 11.06 | 11.07 | 11.03 | 11.06 | 18,573 | +0.02(+0.22%) |
Aug 19, 2019 | 11.03 | 11.05 | 11.03 | 11.03 | 23,372 | -0.02(-0.15%) |
Aug 16, 2019 | 11.12 | 11.12 | 11.02 | 11.05 | 53,601 | -0.08(-0.73%) |
Aug 15, 2019 | 11.16 | 11.19 | 11.12 | 11.13 | 44,533 | -0.01(-0.07%) |
Aug 14, 2019 | 11.19 | 11.24 | 11.03 | 11.14 | 112,913 | +0.03(+0.25%) |
Aug 13, 2019 | 11.11 | 11.11 | 11.10 | 11.11 | 81,875 | +0.01(+0.07%) |
Aug 12, 2019 | 11.04 | 11.10 | 11.04 | 11.10 | 47,793 | +0.10(+0.88%) |
Aug 09, 2019 | 11.01 | 11.03 | 11.01 | 11.01 | 31,668 | +0.00(+0.00%) |
Aug 08, 2019 | 11.00 | 11.02 | 10.98 | 11.01 | 89,995 | +0.03(+0.29%) |
Aug 07, 2019 | 11.00 | 11.05 | 10.97 | 10.98 | 43,377 | +0.02(+0.15%) |
Aug 06, 2019 | 11.01 | 11.01 | 10.94 | 10.96 | 824,800 | -0.02(-0.22%) |
Aug 05, 2019 | 11.01 | 11.02 | 10.97 | 10.98 | 79,466 | +0.01(+0.07%) |
Aug 02, 2019 | 10.96 | 10.99 | 10.94 | 10.98 | 62,343 | +0.01(+0.07%) |
Aug 01, 2019 | 10.95 | 10.97 | 10.93 | 10.97 | 326,078 | +0.03(+0.29%) |
Jul 31, 2019 | 10.89 | 10.95 | 10.89 | 10.93 | 30,655 | +0.03(+0.30%) |
Jul 30, 2019 | 10.92 | 10.92 | 10.87 | 10.90 | 35,780 | -0.02(-0.15%) |
Jul 29, 2019 | 10.87 | 10.92 | 10.87 | 10.92 | 28,601 | +0.04(+0.37%) |
Jul 26, 2019 | 10.88 | 10.89 | 10.86 | 10.88 | 32,289 | +0.01(+0.07%) |
Jul 25, 2019 | 10.87 | 10.93 | 10.86 | 10.87 | 124,749 | +0.01(+0.07%) |
Jul 24, 2019 | 10.85 | 10.93 | 10.83 | 10.86 | 47,880 | +0.03(+0.30%) |
Jul 23, 2019 | 10.82 | 10.83 | 10.78 | 10.83 | 44,537 | +0.02(+0.22%) |
Jul 22, 2019 | 10.81 | 10.81 | 10.79 | 10.81 | 56,255 | +0.01(+0.08%) |
Jul 19, 2019 | 10.74 | 10.80 | 10.74 | 10.80 | 152,754 | +0.02(+0.22%) |
Jul 18, 2019 | 10.79 | 10.80 | 10.71 | 10.77 | 72,824 | -0.02(-0.15%) |
Jul 17, 2019 | 10.78 | 10.79 | 10.77 | 10.79 | 21,650 | +0.02(+0.22%) |
Jul 16, 2019 | 10.75 | 10.77 | 10.73 | 10.77 | 210,739 | +0.02(+0.15%) |
Jul 15, 2019 | 10.78 | 10.78 | 10.74 | 10.75 | 16,730 | -0.03(-0.30%) |
Jul 12, 2019 | 10.75 | 10.78 | 10.72 | 10.78 | 33,779 | +0.08(+0.79%) |
Jul 11, 2019 | 10.71 | 10.73 | 10.68 | 10.70 | 62,670 | +0.01(+0.07%) |
Jul 10, 2019 | 10.65 | 10.69 | 10.65 | 10.69 | 50,258 | +0.05(+0.45%) |
Jul 09, 2019 | 10.60 | 10.67 | 10.60 | 10.64 | 145,453 | +0.02(+0.23%) |
Jul 08, 2019 | 10.59 | 10.64 | 10.59 | 10.62 | 88,826 | +0.01(+0.08%) |
Jul 05, 2019 | 10.62 | 10.63 | 10.59 | 10.61 | 38,129 | -0.02(-0.23%) |
Jul 03, 2019 | 10.63 | 10.67 | 10.63 | 10.63 | 70,402 | +0.00(+0.00%) |
Jul 02, 2019 | 10.59 | 10.65 | 10.56 | 10.63 | 74,080 | +0.04(+0.38%) |