Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.26 | 11.29 | 11.24 | 11.29 | 45,486 | +0.01(+0.07%) |
Nov 27, 2019 | 11.29 | 11.29 | 11.24 | 11.28 | 67,921 | -0.01(-0.07%) |
Nov 26, 2019 | 11.28 | 11.29 | 11.24 | 11.29 | 72,670 | +0.01(+0.07%) |
Nov 25, 2019 | 11.27 | 11.28 | 11.26 | 11.28 | 73,876 | -0.02(-0.14%) |
Nov 22, 2019 | 11.25 | 11.30 | 11.22 | 11.30 | 92,328 | +0.06(+0.58%) |
Nov 21, 2019 | 11.30 | 11.32 | 11.23 | 11.24 | 121,262 | -0.09(-0.79%) |
Nov 20, 2019 | 11.31 | 11.34 | 11.29 | 11.32 | 30,945 | +0.01(+0.07%) |
Nov 19, 2019 | 11.27 | 11.39 | 11.26 | 11.32 | 125,398 | +0.05(+0.43%) |
Nov 18, 2019 | 11.28 | 11.31 | 11.26 | 11.27 | 67,780 | -0.04(-0.36%) |
Nov 15, 2019 | 11.32 | 11.33 | 11.29 | 11.31 | 82,590 | -0.02(-0.21%) |
Nov 14, 2019 | 11.31 | 11.38 | 11.31 | 11.33 | 78,703 | +0.01(+0.10%) |
Nov 13, 2019 | 11.31 | 11.35 | 11.31 | 11.32 | 75,875 | -0.03(-0.28%) |
Nov 12, 2019 | 11.38 | 11.38 | 11.32 | 11.35 | 102,016 | -0.02(-0.14%) |
Nov 11, 2019 | 11.32 | 11.39 | 11.32 | 11.37 | 65,625 | +0.01(+0.07%) |
Nov 08, 2019 | 11.27 | 11.39 | 11.27 | 11.36 | 119,905 | +0.03(+0.29%) |
Nov 07, 2019 | 11.34 | 11.35 | 11.28 | 11.33 | 159,837 | -0.03(-0.28%) |
Nov 06, 2019 | 11.32 | 11.37 | 11.29 | 11.36 | 97,015 | +0.06(+0.50%) |
Nov 05, 2019 | 11.22 | 11.32 | 11.22 | 11.31 | 208,267 | +0.06(+0.50%) |
Nov 04, 2019 | 11.27 | 11.29 | 11.22 | 11.25 | 99,822 | -0.02(-0.22%) |
Nov 01, 2019 | 11.26 | 11.31 | 11.24 | 11.27 | 67,191 | +0.02(+0.14%) |
Oct 31, 2019 | 11.20 | 11.28 | 11.20 | 11.26 | 62,906 | +0.02(+0.22%) |
Oct 30, 2019 | 11.11 | 11.24 | 11.10 | 11.23 | 133,245 | +0.12(+1.09%) |
Oct 29, 2019 | 11.08 | 11.11 | 11.08 | 11.11 | 38,562 | +0.02(+0.15%) |
Oct 28, 2019 | 11.19 | 11.19 | 11.08 | 11.10 | 75,779 | -0.08(-0.72%) |
Oct 25, 2019 | 11.23 | 11.23 | 11.16 | 11.18 | 59,519 | -0.03(-0.29%) |
Oct 24, 2019 | 11.24 | 11.25 | 11.20 | 11.21 | 51,002 | +0.00(+0.00%) |
Oct 23, 2019 | 11.23 | 11.23 | 11.20 | 11.21 | 59,129 | +0.01(+0.07%) |
Oct 22, 2019 | 11.19 | 11.23 | 11.17 | 11.20 | 44,730 | +0.02(+0.22%) |
Oct 21, 2019 | 11.18 | 11.18 | 11.13 | 11.18 | 70,555 | -0.03(-0.29%) |
Oct 18, 2019 | 11.28 | 11.28 | 11.17 | 11.21 | 144,035 | -0.06(-0.50%) |
Oct 17, 2019 | 11.30 | 11.30 | 11.25 | 11.27 | 83,752 | -0.02(-0.21%) |
Oct 16, 2019 | 11.29 | 11.30 | 11.26 | 11.29 | 40,853 | +0.03(+0.29%) |
Oct 15, 2019 | 11.32 | 11.32 | 11.26 | 11.26 | 62,531 | -0.07(-0.64%) |
Oct 14, 2019 | 11.31 | 11.33 | 11.29 | 11.33 | 52,079 | +0.02(+0.21%) |
Oct 11, 2019 | 11.35 | 11.35 | 11.27 | 11.31 | 91,940 | -0.06(-0.54%) |
Oct 10, 2019 | 11.41 | 11.42 | 11.30 | 11.37 | 82,221 | -0.05(-0.42%) |
Oct 09, 2019 | 11.43 | 11.43 | 11.40 | 11.42 | 47,495 | -0.02(-0.15%) |
Oct 08, 2019 | 11.42 | 11.46 | 11.40 | 11.43 | 79,228 | +0.04(+0.35%) |
Oct 07, 2019 | 11.45 | 11.48 | 11.38 | 11.39 | 100,656 | -0.10(-0.84%) |
Oct 04, 2019 | 11.42 | 11.49 | 11.41 | 11.49 | 78,626 | +0.06(+0.49%) |
Oct 03, 2019 | 11.42 | 11.43 | 11.39 | 11.43 | 99,838 | +0.02(+0.21%) |
Oct 02, 2019 | 11.42 | 11.42 | 11.38 | 11.41 | 71,976 | +0.02(+0.21%) |
Oct 01, 2019 | 11.35 | 11.39 | 11.33 | 11.38 | 75,131 | +0.02(+0.14%) |
Sep 30, 2019 | 11.30 | 11.37 | 11.30 | 11.37 | 48,204 | +0.08(+0.71%) |
Sep 27, 2019 | 11.28 | 11.31 | 11.27 | 11.29 | 75,024 | +0.03(+0.29%) |
Sep 26, 2019 | 11.29 | 11.29 | 11.20 | 11.25 | 102,460 | +0.01(+0.07%) |
Sep 25, 2019 | 11.27 | 11.29 | 11.23 | 11.25 | 89,086 | +0.00(+0.00%) |
Sep 24, 2019 | 11.30 | 11.30 | 11.21 | 11.25 | 65,133 | +0.00(+0.00%) |
Sep 23, 2019 | 11.25 | 11.26 | 11.22 | 11.25 | 94,463 | +0.05(+0.43%) |
Sep 20, 2019 | 11.17 | 11.21 | 11.16 | 11.20 | 76,266 | +0.06(+0.51%) |
Sep 19, 2019 | 11.20 | 11.20 | 11.11 | 11.14 | 119,436 | +0.04(+0.36%) |
Sep 18, 2019 | 11.05 | 11.12 | 11.04 | 11.10 | 113,061 | +0.09(+0.80%) |
Sep 17, 2019 | 10.97 | 11.01 | 10.96 | 11.01 | 61,763 | +0.08(+0.74%) |
Sep 16, 2019 | 10.96 | 10.99 | 10.89 | 10.93 | 142,400 | +0.01(+0.07%) |
Sep 13, 2019 | 11.14 | 11.14 | 10.84 | 10.92 | 481,695 | -0.23(-2.07%) |
Sep 12, 2019 | 11.28 | 11.28 | 11.16 | 11.16 | 169,890 | -0.10(-0.93%) |
Sep 11, 2019 | 11.25 | 11.26 | 11.23 | 11.26 | 461,758 | +0.01(+0.07%) |
Sep 10, 2019 | 11.27 | 11.28 | 11.23 | 11.25 | 120,729 | -0.01(-0.07%) |
Sep 09, 2019 | 11.30 | 11.32 | 11.21 | 11.26 | 170,010 | -0.03(-0.28%) |
Sep 06, 2019 | 11.28 | 11.32 | 11.28 | 11.29 | 49,502 | +0.01(+0.07%) |
Sep 05, 2019 | 11.36 | 11.37 | 11.23 | 11.28 | 243,590 | -0.08(-0.71%) |
Sep 04, 2019 | 11.37 | 11.38 | 11.34 | 11.36 | 142,097 | +0.01(+0.07%) |