Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.31 | 11.31 | 11.23 | 11.25 | 5,439 | +0.04(+0.35%) |
Sep 27, 2019 | 11.32 | 11.32 | 11.20 | 11.21 | 2,487 | -0.14(-1.25%) |
Sep 26, 2019 | 11.42 | 11.42 | 11.34 | 11.35 | 9,268 | -0.07(-0.63%) |
Sep 25, 2019 | 11.42 | 11.43 | 11.35 | 11.43 | 13,306 | -0.07(-0.60%) |
Sep 24, 2019 | 11.56 | 11.56 | 11.48 | 11.50 | 3,122 | -0.14(-1.20%) |
Sep 23, 2019 | 11.62 | 11.65 | 11.56 | 11.63 | 3,715 | +0.00(+0.03%) |
Sep 20, 2019 | 11.62 | 11.63 | 11.62 | 11.63 | 1,849 | -0.02(-0.13%) |
Sep 19, 2019 | 11.67 | 11.69 | 11.65 | 11.65 | 9,644 | +0.05(+0.44%) |
Sep 18, 2019 | 11.56 | 11.60 | 11.48 | 11.60 | 7,859 | +0.02(+0.20%) |
Sep 17, 2019 | 11.48 | 11.57 | 11.48 | 11.57 | 1,742 | +0.06(+0.52%) |
Sep 16, 2019 | 11.49 | 11.51 | 11.49 | 11.51 | 2,184 | +0.04(+0.32%) |
Sep 13, 2019 | 11.48 | 11.49 | 11.48 | 11.48 | 3,589 | +0.04(+0.36%) |
Sep 12, 2019 | 11.40 | 11.45 | 11.40 | 11.44 | 1,600 | +0.06(+0.49%) |
Sep 11, 2019 | 11.26 | 11.38 | 11.26 | 11.38 | 5,739 | +0.11(+0.98%) |
Sep 10, 2019 | 11.21 | 11.30 | 11.19 | 11.27 | 4,653 | +0.00(+0.00%) |
Sep 09, 2019 | 11.26 | 11.31 | 11.24 | 11.27 | 15,279 | -0.00(-0.00%) |
Sep 06, 2019 | 11.27 | 11.27 | 11.27 | 11.27 | 1,414 | -0.02(-0.16%) |
Sep 05, 2019 | 11.24 | 11.31 | 11.24 | 11.29 | 4,409 | +0.08(+0.70%) |
Sep 04, 2019 | 11.11 | 11.21 | 11.11 | 11.21 | 3,209 | +0.12(+1.08%) |
Sep 03, 2019 | 11.04 | 11.10 | 11.04 | 11.09 | 1,224 | -0.01(-0.08%) |
Aug 30, 2019 | 11.17 | 11.17 | 11.07 | 11.10 | 4,677 | +0.02(+0.17%) |
Aug 29, 2019 | 11.03 | 11.09 | 11.03 | 11.08 | 5,029 | +0.08(+0.71%) |
Aug 28, 2019 | 10.94 | 11.05 | 10.94 | 11.00 | 10,446 | +0.02(+0.18%) |
Aug 27, 2019 | 11.00 | 11.04 | 10.96 | 10.98 | 6,104 | +0.00(+0.03%) |
Aug 26, 2019 | 11.02 | 11.02 | 10.92 | 10.98 | 3,593 | +0.10(+0.89%) |
Aug 23, 2019 | 11.02 | 11.09 | 10.88 | 10.88 | 3,154 | -0.25(-2.23%) |
Aug 22, 2019 | 11.17 | 11.17 | 11.12 | 11.13 | 6,496 | -0.07(-0.66%) |
Aug 21, 2019 | 11.19 | 11.22 | 11.18 | 11.21 | 3,506 | +0.08(+0.69%) |
Aug 20, 2019 | 11.14 | 11.15 | 11.13 | 11.13 | 4,409 | +0.03(+0.30%) |
Aug 19, 2019 | 11.03 | 11.13 | 11.03 | 11.10 | 7,461 | +0.14(+1.29%) |
Aug 16, 2019 | 10.99 | 10.99 | 10.95 | 10.95 | 1,740 | +0.12(+1.15%) |
Aug 15, 2019 | 10.82 | 10.83 | 10.82 | 10.83 | 560 | -0.03(-0.27%) |
Aug 14, 2019 | 11.03 | 11.03 | 10.82 | 10.86 | 3,779 | -0.30(-2.70%) |
Aug 13, 2019 | 11.07 | 11.22 | 11.07 | 11.16 | 13,327 | -0.04(-0.34%) |
Aug 12, 2019 | 11.31 | 11.31 | 11.15 | 11.20 | 6,812 | -0.13(-1.13%) |
Aug 09, 2019 | 11.44 | 11.44 | 11.26 | 11.33 | 6,853 | -0.11(-0.96%) |
Aug 08, 2019 | 11.33 | 11.46 | 11.32 | 11.44 | 11,778 | +0.16(+1.38%) |
Aug 07, 2019 | 11.22 | 11.30 | 11.10 | 11.28 | 5,002 | +0.11(+0.99%) |
Aug 06, 2019 | 11.21 | 11.22 | 11.12 | 11.17 | 15,800 | +0.14(+1.25%) |
Aug 05, 2019 | 11.24 | 11.24 | 10.99 | 11.03 | 3,701 | -0.41(-3.54%) |
Aug 02, 2019 | 11.52 | 11.52 | 11.39 | 11.44 | 1,849 | -0.01(-0.08%) |
Aug 01, 2019 | 11.46 | 11.50 | 11.44 | 11.44 | 3,068 | -0.03(-0.25%) |
Jul 31, 2019 | 11.53 | 11.58 | 11.47 | 11.47 | 10,969 | +0.02(+0.17%) |
Jul 30, 2019 | 11.44 | 11.45 | 11.42 | 11.45 | 1,326 | -0.08(-0.68%) |
Jul 29, 2019 | 11.53 | 11.53 | 11.49 | 11.53 | 3,217 | +0.01(+0.05%) |
Jul 26, 2019 | 11.52 | 11.53 | 11.49 | 11.53 | 652 | +0.03(+0.28%) |
Jul 25, 2019 | 11.53 | 11.55 | 11.47 | 11.50 | 6,209 | -0.15(-1.26%) |
Jul 24, 2019 | 11.65 | 11.66 | 11.54 | 11.64 | 11,434 | +0.05(+0.40%) |
Jul 23, 2019 | 11.55 | 11.60 | 11.54 | 11.60 | 1,265 | +0.00(+0.03%) |
Jul 22, 2019 | 11.59 | 11.61 | 11.55 | 11.59 | 3,068 | -0.01(-0.12%) |
Jul 19, 2019 | 11.56 | 11.65 | 11.56 | 11.61 | 12,075 | +0.02(+0.17%) |
Jul 18, 2019 | 11.48 | 11.59 | 11.48 | 11.59 | 1,180 | +0.01(+0.08%) |
Jul 17, 2019 | 11.58 | 11.60 | 11.56 | 11.58 | 3,319 | -0.03(-0.28%) |
Jul 16, 2019 | 11.65 | 11.65 | 11.60 | 11.61 | 4,098 | -0.01(-0.08%) |
Jul 15, 2019 | 11.63 | 11.63 | 11.60 | 11.62 | 3,438 | -0.02(-0.20%) |
Jul 12, 2019 | 11.61 | 11.65 | 11.61 | 11.64 | 2,828 | +0.02(+0.16%) |
Jul 11, 2019 | 11.65 | 11.68 | 11.59 | 11.62 | 1,817 | -0.06(-0.51%) |
Jul 10, 2019 | 11.64 | 11.71 | 11.64 | 11.68 | 4,472 | +0.09(+0.79%) |
Jul 09, 2019 | 11.62 | 11.62 | 11.55 | 11.59 | 8,954 | -0.04(-0.32%) |
Jul 08, 2019 | 11.63 | 11.63 | 11.59 | 11.63 | 1,977 | -0.04(-0.35%) |
Jul 05, 2019 | 11.71 | 11.71 | 11.60 | 11.67 | 5,112 | -0.07(-0.61%) |
Jul 03, 2019 | 11.72 | 11.75 | 11.72 | 11.74 | 2,502 | +0.08(+0.68%) |
Jul 02, 2019 | 11.68 | 11.68 | 11.60 | 11.66 | 2,660 | +0.03(+0.29%) |