Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.41 | 11.43 | 11.31 | 11.37 | 713,181 | -0.05(-0.48%) |
Oct 30, 2019 | 11.44 | 11.45 | 11.37 | 11.42 | 270,625 | -0.01(-0.05%) |
Oct 29, 2019 | 11.37 | 11.48 | 11.34 | 11.43 | 514,865 | +0.05(+0.48%) |
Oct 28, 2019 | 11.32 | 11.41 | 11.32 | 11.38 | 295,673 | +0.07(+0.65%) |
Oct 25, 2019 | 11.31 | 11.35 | 11.28 | 11.30 | 291,215 | +0.02(+0.16%) |
Oct 24, 2019 | 11.35 | 11.38 | 11.28 | 11.28 | 319,538 | -0.09(-0.81%) |
Oct 23, 2019 | 11.36 | 11.39 | 11.32 | 11.38 | 287,176 | +0.04(+0.32%) |
Oct 22, 2019 | 11.32 | 11.37 | 11.28 | 11.34 | 243,748 | +0.02(+0.16%) |
Oct 21, 2019 | 11.31 | 11.38 | 11.30 | 11.32 | 270,030 | +0.02(+0.22%) |
Oct 18, 2019 | 11.19 | 11.31 | 11.18 | 11.30 | 483,941 | +0.08(+0.71%) |
Oct 17, 2019 | 11.20 | 11.22 | 11.17 | 11.22 | 372,263 | +0.06(+0.49%) |
Oct 16, 2019 | 11.22 | 11.25 | 11.15 | 11.16 | 459,778 | -0.06(-0.54%) |
Oct 15, 2019 | 11.12 | 11.24 | 11.11 | 11.22 | 339,954 | +0.10(+0.93%) |
Oct 14, 2019 | 11.13 | 11.14 | 11.08 | 11.12 | 226,994 | -0.03(-0.27%) |
Oct 11, 2019 | 11.14 | 11.21 | 11.14 | 11.15 | 381,688 | +0.07(+0.61%) |
Oct 10, 2019 | 11.08 | 11.14 | 11.07 | 11.08 | 274,243 | +0.03(+0.28%) |
Oct 09, 2019 | 11.13 | 11.15 | 11.04 | 11.05 | 428,304 | -0.07(-0.60%) |
Oct 08, 2019 | 11.14 | 11.15 | 11.08 | 11.12 | 520,958 | -0.03(-0.27%) |
Oct 07, 2019 | 11.15 | 11.20 | 11.12 | 11.15 | 579,274 | +0.00(+0.00%) |
Oct 04, 2019 | 11.10 | 11.17 | 11.10 | 11.15 | 258,331 | +0.02(+0.22%) |
Oct 03, 2019 | 11.13 | 11.19 | 11.04 | 11.12 | 390,919 | -0.02(-0.22%) |
Oct 02, 2019 | 11.19 | 11.25 | 11.06 | 11.15 | 606,277 | -0.03(-0.27%) |
Oct 01, 2019 | 11.24 | 11.28 | 11.13 | 11.18 | 654,735 | -0.02(-0.16%) |
Sep 30, 2019 | 11.26 | 11.29 | 11.19 | 11.20 | 763,618 | -0.06(-0.53%) |
Sep 27, 2019 | 11.26 | 11.29 | 11.22 | 11.26 | 355,307 | +0.01(+0.05%) |
Sep 26, 2019 | 11.20 | 11.28 | 11.19 | 11.25 | 434,370 | +0.04(+0.32%) |
Sep 25, 2019 | 11.10 | 11.22 | 11.10 | 11.22 | 418,878 | +0.11(+1.02%) |
Sep 24, 2019 | 11.16 | 11.22 | 11.08 | 11.10 | 459,899 | -0.07(-0.64%) |
Sep 23, 2019 | 11.18 | 11.22 | 11.14 | 11.17 | 441,635 | -0.04(-0.32%) |
Sep 20, 2019 | 11.19 | 11.27 | 11.16 | 11.21 | 1,147,929 | +0.01(+0.05%) |
Sep 19, 2019 | 11.19 | 11.28 | 11.19 | 11.20 | 585,223 | +0.01(+0.11%) |
Sep 18, 2019 | 11.17 | 11.24 | 11.13 | 11.19 | 451,669 | +0.00(+0.00%) |
Sep 17, 2019 | 11.14 | 11.20 | 11.11 | 11.19 | 350,862 | +0.02(+0.21%) |
Sep 16, 2019 | 11.13 | 11.22 | 11.12 | 11.17 | 429,393 | +0.01(+0.05%) |
Sep 13, 2019 | 11.19 | 11.22 | 11.13 | 11.16 | 382,085 | -0.01(-0.05%) |
Sep 12, 2019 | 11.16 | 11.19 | 11.09 | 11.17 | 401,300 | +0.01(+0.05%) |
Sep 11, 2019 | 11.11 | 11.19 | 11.08 | 11.16 | 437,138 | +0.07(+0.59%) |
Sep 10, 2019 | 11.11 | 11.16 | 11.05 | 11.10 | 640,137 | -0.02(-0.16%) |
Sep 09, 2019 | 11.01 | 11.14 | 11.00 | 11.11 | 433,495 | +0.13(+1.14%) |
Sep 06, 2019 | 10.99 | 11.03 | 10.98 | 10.99 | 318,320 | +0.01(+0.05%) |
Sep 05, 2019 | 10.98 | 11.09 | 10.96 | 10.98 | 526,046 | +0.04(+0.38%) |
Sep 04, 2019 | 11.01 | 11.02 | 10.94 | 10.94 | 432,802 | -0.04(-0.38%) |
Sep 03, 2019 | 10.96 | 11.00 | 10.87 | 10.98 | 581,620 | +0.05(+0.49%) |
Aug 30, 2019 | 11.05 | 11.08 | 10.92 | 10.93 | 1,214,539 | -0.07(-0.65%) |
Aug 29, 2019 | 11.01 | 11.02 | 10.93 | 11.00 | 752,882 | +0.04(+0.33%) |
Aug 28, 2019 | 10.96 | 11.02 | 10.92 | 10.96 | 552,999 | +0.00(+0.00%) |
Aug 27, 2019 | 11.08 | 11.10 | 10.93 | 10.96 | 549,090 | -0.09(-0.81%) |
Aug 26, 2019 | 10.96 | 11.06 | 10.96 | 11.05 | 457,608 | +0.13(+1.15%) |
Aug 23, 2019 | 10.93 | 11.02 | 10.89 | 10.93 | 805,341 | -0.02(-0.16%) |
Aug 22, 2019 | 11.05 | 11.09 | 10.94 | 10.95 | 427,796 | -0.08(-0.70%) |
Aug 21, 2019 | 10.96 | 11.04 | 10.93 | 11.02 | 552,490 | +0.08(+0.77%) |
Aug 20, 2019 | 10.95 | 10.98 | 10.92 | 10.94 | 669,697 | -0.01(-0.05%) |
Aug 19, 2019 | 11.00 | 11.01 | 10.80 | 10.95 | 1,303,779 | -0.01(-0.05%) |
Aug 16, 2019 | 11.04 | 11.14 | 10.94 | 10.95 | 956,636 | +0.10(+0.88%) |
Aug 15, 2019 | 10.77 | 10.89 | 10.76 | 10.86 | 789,131 | +0.10(+0.89%) |
Aug 14, 2019 | 10.76 | 10.87 | 10.71 | 10.76 | 1,032,305 | -0.27(-2.44%) |
Aug 13, 2019 | 11.02 | 11.10 | 11.01 | 11.03 | 364,992 | +0.01(+0.11%) |
Aug 12, 2019 | 11.16 | 11.16 | 11.02 | 11.02 | 265,603 | -0.14(-1.28%) |
Aug 09, 2019 | 11.17 | 11.19 | 11.09 | 11.16 | 491,706 | +0.00(+0.00%) |
Aug 08, 2019 | 11.20 | 11.24 | 11.10 | 11.16 | 1,024,998 | -0.06(-0.53%) |
Aug 07, 2019 | 11.05 | 11.25 | 10.97 | 11.22 | 759,384 | +0.10(+0.91%) |
Aug 06, 2019 | 10.97 | 11.20 | 10.89 | 11.12 | 1,184,168 | -0.03(-0.27%) |
Aug 05, 2019 | 11.28 | 11.28 | 11.10 | 11.15 | 533,215 | -0.13(-1.17%) |
Aug 02, 2019 | 11.30 | 11.32 | 11.23 | 11.28 | 617,897 | -0.04(-0.37%) |