Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.60 | 11.61 | 11.59 | 11.60 | 32,691 | +0.01(+0.07%) |
Sep 27, 2019 | 11.54 | 11.63 | 11.48 | 11.60 | 25,558 | +0.03(+0.28%) |
Sep 26, 2019 | 11.54 | 11.56 | 11.49 | 11.56 | 18,777 | +0.08(+0.71%) |
Sep 25, 2019 | 11.44 | 11.50 | 11.43 | 11.48 | 15,766 | +0.02(+0.14%) |
Sep 24, 2019 | 11.42 | 11.51 | 11.42 | 11.46 | 17,739 | +0.07(+0.57%) |
Sep 23, 2019 | 11.42 | 11.42 | 11.40 | 11.40 | 8,128 | +0.02(+0.14%) |
Sep 20, 2019 | 11.37 | 11.41 | 11.35 | 11.38 | 14,307 | +0.02(+0.15%) |
Sep 19, 2019 | 11.46 | 11.46 | 11.32 | 11.37 | 28,012 | -0.07(-0.57%) |
Sep 18, 2019 | 11.38 | 11.50 | 11.32 | 11.43 | 27,497 | +0.13(+1.19%) |
Sep 17, 2019 | 11.34 | 11.38 | 11.25 | 11.30 | 30,819 | -0.04(-0.39%) |
Sep 16, 2019 | 11.35 | 11.35 | 11.24 | 11.34 | 22,834 | +0.05(+0.43%) |
Sep 13, 2019 | 11.39 | 11.40 | 11.28 | 11.29 | 26,754 | -0.09(-0.79%) |
Sep 12, 2019 | 11.44 | 11.44 | 11.37 | 11.38 | 22,269 | -0.07(-0.57%) |
Sep 11, 2019 | 11.42 | 11.47 | 11.36 | 11.45 | 58,846 | +0.06(+0.50%) |
Sep 10, 2019 | 11.48 | 11.49 | 11.39 | 11.39 | 34,616 | -0.11(-0.92%) |
Sep 09, 2019 | 11.51 | 11.51 | 11.43 | 11.50 | 13,366 | +0.01(+0.07%) |
Sep 06, 2019 | 11.54 | 11.54 | 11.45 | 11.49 | 31,418 | +0.02(+0.14%) |
Sep 05, 2019 | 11.56 | 11.56 | 11.46 | 11.47 | 87,029 | -0.09(-0.77%) |
Sep 04, 2019 | 11.53 | 11.56 | 11.51 | 11.56 | 29,481 | +0.03(+0.28%) |
Sep 03, 2019 | 11.53 | 11.53 | 11.49 | 11.53 | 9,715 | +0.05(+0.43%) |
Aug 30, 2019 | 11.52 | 11.52 | 11.44 | 11.48 | 34,977 | +0.06(+0.50%) |
Aug 29, 2019 | 11.51 | 11.51 | 11.42 | 11.42 | 22,644 | -0.08(-0.71%) |
Aug 28, 2019 | 11.51 | 11.51 | 11.48 | 11.51 | 13,910 | +0.06(+0.50%) |
Aug 27, 2019 | 11.45 | 11.48 | 11.44 | 11.45 | 53,139 | +0.01(+0.07%) |
Aug 26, 2019 | 11.43 | 11.45 | 11.43 | 11.44 | 11,685 | +0.03(+0.29%) |
Aug 23, 2019 | 11.40 | 11.42 | 11.40 | 11.41 | 30,804 | +0.02(+0.14%) |
Aug 22, 2019 | 11.42 | 11.42 | 11.39 | 11.39 | 36,915 | -0.02(-0.21%) |
Aug 21, 2019 | 11.43 | 11.46 | 11.40 | 11.42 | 38,985 | -0.02(-0.14%) |
Aug 20, 2019 | 11.50 | 11.50 | 11.43 | 11.43 | 25,153 | -0.03(-0.28%) |
Aug 19, 2019 | 11.42 | 11.47 | 11.42 | 11.46 | 19,147 | +0.00(+0.00%) |
Aug 16, 2019 | 11.41 | 11.46 | 11.41 | 11.46 | 14,656 | +0.06(+0.50%) |
Aug 15, 2019 | 11.42 | 11.42 | 11.40 | 11.41 | 21,476 | +0.01(+0.07%) |
Aug 14, 2019 | 11.44 | 11.45 | 11.38 | 11.40 | 22,608 | +0.02(+0.21%) |
Aug 13, 2019 | 11.37 | 11.44 | 11.37 | 11.37 | 25,989 | -0.02(-0.14%) |
Aug 12, 2019 | 11.42 | 11.43 | 11.38 | 11.39 | 23,667 | +0.03(+0.29%) |
Aug 09, 2019 | 11.33 | 11.42 | 11.33 | 11.36 | 24,756 | +0.01(+0.05%) |
Aug 08, 2019 | 11.33 | 11.37 | 11.31 | 11.35 | 20,575 | +0.03(+0.31%) |
Aug 07, 2019 | 11.31 | 11.38 | 11.31 | 11.32 | 38,083 | +0.01(+0.07%) |
Aug 06, 2019 | 11.30 | 11.31 | 11.29 | 11.31 | 16,440 | +0.03(+0.29%) |
Aug 05, 2019 | 11.31 | 11.31 | 11.28 | 11.28 | 41,853 | +0.01(+0.07%) |
Aug 02, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 22,293 | -0.01(-0.07%) |
Aug 01, 2019 | 11.20 | 11.29 | 11.20 | 11.28 | 23,877 | +0.09(+0.76%) |
Jul 31, 2019 | 11.24 | 11.27 | 11.13 | 11.19 | 105,427 | -0.04(-0.40%) |
Jul 30, 2019 | 11.24 | 11.26 | 11.17 | 11.24 | 51,278 | +0.01(+0.07%) |
Jul 29, 2019 | 11.25 | 11.25 | 11.20 | 11.23 | 30,209 | +0.02(+0.22%) |
Jul 26, 2019 | 11.24 | 11.24 | 11.20 | 11.20 | 33,131 | -0.04(-0.36%) |
Jul 25, 2019 | 11.24 | 11.27 | 11.24 | 11.24 | 19,147 | -0.02(-0.14%) |
Jul 24, 2019 | 11.30 | 11.30 | 11.24 | 11.26 | 19,855 | -0.02(-0.22%) |
Jul 23, 2019 | 11.30 | 11.30 | 11.25 | 11.29 | 23,293 | +0.01(+0.07%) |
Jul 22, 2019 | 11.27 | 11.29 | 11.25 | 11.28 | 36,979 | +0.01(+0.07%) |
Jul 19, 2019 | 11.24 | 11.27 | 11.23 | 11.27 | 24,351 | +0.03(+0.29%) |
Jul 18, 2019 | 11.21 | 11.25 | 11.21 | 11.24 | 16,979 | +0.05(+0.43%) |
Jul 17, 2019 | 11.22 | 11.24 | 11.19 | 11.19 | 33,256 | -0.03(-0.29%) |
Jul 16, 2019 | 11.21 | 11.24 | 11.18 | 11.22 | 33,512 | +0.01(+0.07%) |
Jul 15, 2019 | 11.24 | 11.28 | 11.20 | 11.21 | 19,429 | -0.02(-0.22%) |
Jul 12, 2019 | 11.18 | 11.24 | 11.14 | 11.24 | 62,176 | +0.06(+0.51%) |
Jul 11, 2019 | 11.18 | 11.20 | 11.12 | 11.18 | 50,567 | +0.00(+0.00%) |
Jul 10, 2019 | 11.12 | 11.18 | 11.09 | 11.18 | 23,718 | +0.09(+0.80%) |
Jul 09, 2019 | 11.11 | 11.12 | 11.09 | 11.09 | 51,785 | -0.02(-0.15%) |
Jul 08, 2019 | 11.09 | 11.12 | 11.09 | 11.11 | 33,691 | +0.00(+0.00%) |
Jul 05, 2019 | 11.11 | 11.15 | 11.07 | 11.11 | 65,019 | +0.01(+0.07%) |
Jul 03, 2019 | 11.11 | 11.16 | 11.10 | 11.10 | 33,004 | -0.02(-0.22%) |
Jul 02, 2019 | 11.12 | 11.17 | 11.09 | 11.12 | 45,152 | +0.01(+0.07%) |