Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.25 | 11.31 | 11.24 | 11.31 | 48,447 | +0.08(+0.71%) |
Sep 27, 2019 | 11.22 | 11.25 | 11.21 | 11.23 | 75,401 | +0.03(+0.29%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.14 | 11.20 | 102,976 | +0.01(+0.07%) |
Sep 25, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 89,534 | +0.00(+0.00%) |
Sep 24, 2019 | 11.24 | 11.24 | 11.16 | 11.19 | 65,461 | +0.00(+0.00%) |
Sep 23, 2019 | 11.20 | 11.21 | 11.17 | 11.19 | 94,939 | +0.05(+0.43%) |
Sep 20, 2019 | 11.12 | 11.15 | 11.11 | 11.14 | 76,650 | +0.06(+0.51%) |
Sep 19, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 120,037 | +0.04(+0.36%) |
Sep 18, 2019 | 10.99 | 11.06 | 10.98 | 11.05 | 113,631 | +0.09(+0.80%) |
Sep 17, 2019 | 10.91 | 10.96 | 10.90 | 10.96 | 62,074 | +0.08(+0.74%) |
Sep 16, 2019 | 10.90 | 10.93 | 10.84 | 10.88 | 143,117 | +0.01(+0.07%) |
Sep 13, 2019 | 11.09 | 11.09 | 10.78 | 10.87 | 484,120 | -0.23(-2.07%) |
Sep 12, 2019 | 11.22 | 11.22 | 11.10 | 11.10 | 170,745 | -0.10(-0.93%) |
Sep 11, 2019 | 11.20 | 11.21 | 11.17 | 11.20 | 464,082 | +0.01(+0.07%) |
Sep 10, 2019 | 11.21 | 11.22 | 11.17 | 11.20 | 121,337 | -0.01(-0.07%) |
Sep 09, 2019 | 11.24 | 11.26 | 11.16 | 11.20 | 170,865 | -0.03(-0.28%) |
Sep 06, 2019 | 11.22 | 11.26 | 11.22 | 11.24 | 49,751 | +0.01(+0.07%) |
Sep 05, 2019 | 11.31 | 11.31 | 11.17 | 11.23 | 244,817 | -0.08(-0.71%) |
Sep 04, 2019 | 11.32 | 11.32 | 11.28 | 11.31 | 142,813 | +0.01(+0.07%) |
Sep 03, 2019 | 11.32 | 11.33 | 11.28 | 11.30 | 150,867 | +0.01(+0.07%) |
Aug 30, 2019 | 11.28 | 11.30 | 11.27 | 11.29 | 69,176 | +0.02(+0.14%) |
Aug 29, 2019 | 11.31 | 11.32 | 11.27 | 11.28 | 57,845 | +0.02(+0.14%) |
Aug 28, 2019 | 11.36 | 11.37 | 11.26 | 11.26 | 151,849 | -0.07(-0.63%) |
Aug 27, 2019 | 11.35 | 11.35 | 11.30 | 11.33 | 54,976 | +0.00(+0.00%) |
Aug 26, 2019 | 11.33 | 11.36 | 11.32 | 11.33 | 58,177 | +0.02(+0.14%) |
Aug 23, 2019 | 11.32 | 11.34 | 11.30 | 11.32 | 41,731 | +0.02(+0.21%) |
Aug 22, 2019 | 11.32 | 11.33 | 11.29 | 11.29 | 80,491 | -0.02(-0.21%) |
Aug 21, 2019 | 11.36 | 11.37 | 11.31 | 11.32 | 108,059 | -0.03(-0.28%) |
Aug 20, 2019 | 11.31 | 11.36 | 11.28 | 11.35 | 68,195 | +0.04(+0.35%) |
Aug 19, 2019 | 11.28 | 11.32 | 11.28 | 11.31 | 83,470 | +0.00(+0.00%) |
Aug 16, 2019 | 11.28 | 11.35 | 11.26 | 11.31 | 78,074 | +0.00(+0.00%) |
Aug 15, 2019 | 11.36 | 11.36 | 11.31 | 11.31 | 51,260 | -0.02(-0.14%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.31 | 11.32 | 100,406 | -0.04(-0.33%) |
Aug 13, 2019 | 11.37 | 11.38 | 11.31 | 11.36 | 83,753 | -0.01(-0.07%) |
Aug 12, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 65,232 | +0.05(+0.42%) |
Aug 09, 2019 | 11.27 | 11.32 | 11.27 | 11.32 | 72,203 | +0.05(+0.42%) |
Aug 08, 2019 | 11.22 | 11.27 | 11.17 | 11.27 | 93,758 | +0.08(+0.71%) |
Aug 07, 2019 | 11.18 | 11.26 | 11.14 | 11.19 | 173,085 | +0.04(+0.36%) |
Aug 06, 2019 | 11.18 | 11.23 | 11.15 | 11.15 | 75,071 | -0.02(-0.21%) |
Aug 05, 2019 | 11.26 | 11.26 | 11.13 | 11.18 | 163,402 | -0.06(-0.49%) |
Aug 02, 2019 | 11.25 | 11.26 | 11.22 | 11.23 | 101,638 | -0.01(-0.07%) |
Aug 01, 2019 | 11.24 | 11.25 | 11.21 | 11.24 | 136,671 | +0.00(+0.00%) |
Jul 31, 2019 | 11.22 | 11.24 | 11.22 | 11.24 | 91,659 | +0.05(+0.43%) |
Jul 30, 2019 | 11.17 | 11.21 | 11.11 | 11.19 | 105,812 | +0.03(+0.28%) |
Jul 29, 2019 | 11.14 | 11.16 | 11.07 | 11.16 | 71,239 | +0.04(+0.36%) |
Jul 26, 2019 | 11.10 | 11.14 | 11.06 | 11.12 | 70,945 | +0.01(+0.07%) |
Jul 25, 2019 | 11.11 | 11.13 | 11.08 | 11.11 | 92,642 | -0.02(-0.21%) |
Jul 24, 2019 | 11.10 | 11.14 | 11.10 | 11.14 | 77,017 | +0.04(+0.36%) |
Jul 23, 2019 | 11.07 | 11.13 | 11.06 | 11.10 | 71,416 | +0.02(+0.21%) |
Jul 22, 2019 | 11.07 | 11.11 | 11.06 | 11.07 | 89,931 | +0.01(+0.13%) |
Jul 19, 2019 | 11.03 | 11.08 | 11.03 | 11.06 | 86,166 | +0.00(+0.01%) |
Jul 18, 2019 | 11.08 | 11.08 | 11.04 | 11.06 | 31,929 | +0.01(+0.07%) |
Jul 17, 2019 | 11.10 | 11.11 | 11.04 | 11.05 | 50,508 | -0.04(-0.36%) |
Jul 16, 2019 | 11.10 | 11.11 | 11.07 | 11.09 | 76,922 | -0.01(-0.07%) |
Jul 15, 2019 | 11.11 | 11.11 | 11.07 | 11.10 | 37,796 | -0.01(-0.07%) |
Jul 12, 2019 | 11.08 | 11.11 | 11.05 | 11.11 | 105,664 | +0.06(+0.53%) |
Jul 11, 2019 | 11.07 | 11.08 | 11.03 | 11.05 | 114,127 | +0.00(+0.00%) |
Jul 10, 2019 | 11.07 | 11.08 | 11.01 | 11.05 | 148,172 | +0.03(+0.29%) |
Jul 09, 2019 | 11.03 | 11.04 | 10.95 | 11.02 | 142,178 | +0.02(+0.22%) |
Jul 08, 2019 | 10.99 | 11.04 | 10.98 | 10.99 | 111,656 | -0.03(-0.29%) |
Jul 05, 2019 | 11.02 | 11.05 | 10.97 | 11.02 | 70,082 | +0.00(+0.00%) |
Jul 03, 2019 | 10.97 | 11.04 | 10.97 | 11.02 | 67,178 | +0.02(+0.22%) |
Jul 02, 2019 | 10.93 | 11.02 | 10.91 | 11.00 | 161,557 | +0.02(+0.14%) |