Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.14 | 11.23 | 11.14 | 11.20 | 63,221 | +0.02(+0.22%) |
Oct 30, 2019 | 11.06 | 11.19 | 11.05 | 11.18 | 133,911 | +0.12(+1.09%) |
Oct 29, 2019 | 11.02 | 11.06 | 11.02 | 11.06 | 38,755 | +0.02(+0.15%) |
Oct 28, 2019 | 11.14 | 11.14 | 11.02 | 11.04 | 76,158 | -0.08(-0.72%) |
Oct 25, 2019 | 11.18 | 11.18 | 11.10 | 11.12 | 59,817 | -0.03(-0.29%) |
Oct 24, 2019 | 11.19 | 11.19 | 11.15 | 11.15 | 51,257 | +0.00(+0.00%) |
Oct 23, 2019 | 11.18 | 11.18 | 11.15 | 11.15 | 59,425 | +0.01(+0.07%) |
Oct 22, 2019 | 11.14 | 11.18 | 11.11 | 11.14 | 44,953 | +0.02(+0.22%) |
Oct 21, 2019 | 11.13 | 11.13 | 11.07 | 11.12 | 70,907 | -0.03(-0.29%) |
Oct 18, 2019 | 11.23 | 11.23 | 11.11 | 11.15 | 144,755 | -0.06(-0.50%) |
Oct 17, 2019 | 11.24 | 11.24 | 11.19 | 11.21 | 84,170 | -0.02(-0.21%) |
Oct 16, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 41,057 | +0.03(+0.29%) |
Oct 15, 2019 | 11.27 | 11.27 | 11.20 | 11.20 | 62,844 | -0.07(-0.64%) |
Oct 14, 2019 | 11.26 | 11.27 | 11.23 | 11.27 | 52,339 | +0.02(+0.21%) |
Oct 11, 2019 | 11.30 | 11.30 | 11.22 | 11.25 | 92,399 | -0.06(-0.54%) |
Oct 10, 2019 | 11.35 | 11.36 | 11.25 | 11.31 | 82,632 | -0.05(-0.42%) |
Oct 09, 2019 | 11.38 | 11.38 | 11.34 | 11.36 | 47,732 | -0.02(-0.15%) |
Oct 08, 2019 | 11.37 | 11.40 | 11.34 | 11.38 | 79,624 | +0.04(+0.35%) |
Oct 07, 2019 | 11.39 | 11.42 | 11.33 | 11.34 | 101,159 | -0.10(-0.84%) |
Oct 04, 2019 | 11.37 | 11.43 | 11.35 | 11.43 | 79,019 | +0.06(+0.49%) |
Oct 03, 2019 | 11.37 | 11.38 | 11.34 | 11.38 | 100,337 | +0.02(+0.21%) |
Oct 02, 2019 | 11.36 | 11.37 | 11.32 | 11.35 | 72,335 | +0.02(+0.21%) |
Oct 01, 2019 | 11.30 | 11.33 | 11.27 | 11.33 | 75,506 | +0.02(+0.14%) |
Sep 30, 2019 | 11.25 | 11.31 | 11.24 | 11.31 | 48,445 | +0.08(+0.71%) |
Sep 27, 2019 | 11.22 | 11.26 | 11.21 | 11.23 | 75,399 | +0.03(+0.29%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.14 | 11.20 | 102,972 | +0.01(+0.07%) |
Sep 25, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 89,531 | +0.00(+0.00%) |
Sep 24, 2019 | 11.24 | 11.24 | 11.16 | 11.19 | 65,458 | +0.00(+0.00%) |
Sep 23, 2019 | 11.20 | 11.21 | 11.17 | 11.19 | 94,935 | +0.05(+0.43%) |
Sep 20, 2019 | 11.12 | 11.15 | 11.11 | 11.14 | 76,647 | +0.06(+0.51%) |
Sep 19, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 120,033 | +0.04(+0.36%) |
Sep 18, 2019 | 10.99 | 11.06 | 10.98 | 11.05 | 113,627 | +0.09(+0.80%) |
Sep 17, 2019 | 10.91 | 10.96 | 10.90 | 10.96 | 62,072 | +0.08(+0.74%) |
Sep 16, 2019 | 10.90 | 10.93 | 10.84 | 10.88 | 143,112 | +0.01(+0.07%) |
Sep 13, 2019 | 11.09 | 11.09 | 10.78 | 10.87 | 484,103 | -0.23(-2.07%) |
Sep 12, 2019 | 11.22 | 11.22 | 11.10 | 11.10 | 170,739 | -0.10(-0.93%) |
Sep 11, 2019 | 11.20 | 11.21 | 11.17 | 11.20 | 464,066 | +0.01(+0.07%) |
Sep 10, 2019 | 11.21 | 11.22 | 11.17 | 11.20 | 121,332 | -0.01(-0.07%) |
Sep 09, 2019 | 11.24 | 11.26 | 11.16 | 11.20 | 170,860 | -0.03(-0.28%) |
Sep 06, 2019 | 11.22 | 11.26 | 11.22 | 11.24 | 49,750 | +0.01(+0.07%) |
Sep 05, 2019 | 11.31 | 11.32 | 11.17 | 11.23 | 244,808 | -0.08(-0.71%) |
Sep 04, 2019 | 11.32 | 11.32 | 11.28 | 11.31 | 142,808 | +0.01(+0.07%) |
Sep 03, 2019 | 11.32 | 11.33 | 11.28 | 11.30 | 150,862 | +0.01(+0.07%) |
Aug 30, 2019 | 11.28 | 11.30 | 11.27 | 11.29 | 69,174 | +0.02(+0.14%) |
Aug 29, 2019 | 11.31 | 11.32 | 11.27 | 11.28 | 57,843 | +0.02(+0.14%) |
Aug 28, 2019 | 11.36 | 11.37 | 11.26 | 11.26 | 151,844 | -0.07(-0.63%) |
Aug 27, 2019 | 11.35 | 11.35 | 11.30 | 11.33 | 54,974 | +0.00(+0.00%) |
Aug 26, 2019 | 11.33 | 11.36 | 11.32 | 11.33 | 58,175 | +0.02(+0.14%) |
Aug 23, 2019 | 11.32 | 11.34 | 11.30 | 11.32 | 41,730 | +0.02(+0.21%) |
Aug 22, 2019 | 11.32 | 11.33 | 11.29 | 11.29 | 80,488 | -0.02(-0.21%) |
Aug 21, 2019 | 11.36 | 11.37 | 11.31 | 11.32 | 108,055 | -0.03(-0.28%) |
Aug 20, 2019 | 11.31 | 11.36 | 11.28 | 11.35 | 68,192 | +0.04(+0.35%) |
Aug 19, 2019 | 11.28 | 11.32 | 11.28 | 11.31 | 83,467 | +0.00(+0.00%) |
Aug 16, 2019 | 11.28 | 11.35 | 11.26 | 11.31 | 78,071 | +0.00(+0.00%) |
Aug 15, 2019 | 11.36 | 11.36 | 11.31 | 11.31 | 51,259 | -0.02(-0.14%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.31 | 11.32 | 100,402 | -0.04(-0.33%) |
Aug 13, 2019 | 11.37 | 11.38 | 11.31 | 11.36 | 83,751 | -0.01(-0.07%) |
Aug 12, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 65,230 | +0.05(+0.42%) |
Aug 09, 2019 | 11.27 | 11.32 | 11.27 | 11.32 | 72,201 | +0.05(+0.42%) |
Aug 08, 2019 | 11.23 | 11.27 | 11.17 | 11.27 | 93,754 | +0.08(+0.71%) |
Aug 07, 2019 | 11.18 | 11.26 | 11.14 | 11.19 | 173,079 | +0.04(+0.36%) |
Aug 06, 2019 | 11.18 | 11.23 | 11.15 | 11.15 | 75,069 | -0.02(-0.21%) |
Aug 05, 2019 | 11.26 | 11.27 | 11.13 | 11.18 | 163,396 | -0.06(-0.49%) |
Aug 02, 2019 | 11.25 | 11.27 | 11.22 | 11.23 | 101,635 | -0.01(-0.07%) |