Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.30 | 11.37 | 11.29 | 11.37 | 48,205 | +0.08(+0.71%) |
Sep 27, 2019 | 11.28 | 11.31 | 11.27 | 11.29 | 75,026 | +0.03(+0.29%) |
Sep 26, 2019 | 11.29 | 11.29 | 11.20 | 11.25 | 102,463 | +0.01(+0.07%) |
Sep 25, 2019 | 11.27 | 11.29 | 11.23 | 11.25 | 89,089 | +0.00(+0.00%) |
Sep 24, 2019 | 11.29 | 11.29 | 11.21 | 11.25 | 65,135 | +0.00(+0.00%) |
Sep 23, 2019 | 11.25 | 11.26 | 11.22 | 11.25 | 94,466 | +0.05(+0.43%) |
Sep 20, 2019 | 11.17 | 11.21 | 11.16 | 11.20 | 76,269 | +0.06(+0.51%) |
Sep 19, 2019 | 11.20 | 11.20 | 11.11 | 11.14 | 119,440 | +0.04(+0.36%) |
Sep 18, 2019 | 11.05 | 11.12 | 11.04 | 11.10 | 113,065 | +0.09(+0.80%) |
Sep 17, 2019 | 10.96 | 11.01 | 10.96 | 11.01 | 61,765 | +0.08(+0.74%) |
Sep 16, 2019 | 10.96 | 10.99 | 10.89 | 10.93 | 142,405 | +0.01(+0.07%) |
Sep 13, 2019 | 11.14 | 11.14 | 10.84 | 10.92 | 481,712 | -0.23(-2.07%) |
Sep 12, 2019 | 11.28 | 11.28 | 11.16 | 11.16 | 169,896 | -0.10(-0.93%) |
Sep 11, 2019 | 11.25 | 11.26 | 11.23 | 11.26 | 461,773 | +0.01(+0.07%) |
Sep 10, 2019 | 11.27 | 11.28 | 11.23 | 11.25 | 120,733 | -0.01(-0.07%) |
Sep 09, 2019 | 11.30 | 11.32 | 11.21 | 11.26 | 170,015 | -0.03(-0.28%) |
Sep 06, 2019 | 11.28 | 11.32 | 11.28 | 11.29 | 49,504 | +0.01(+0.07%) |
Sep 05, 2019 | 11.36 | 11.37 | 11.23 | 11.28 | 243,599 | -0.08(-0.71%) |
Sep 04, 2019 | 11.37 | 11.38 | 11.34 | 11.36 | 142,102 | +0.01(+0.07%) |
Sep 03, 2019 | 11.38 | 11.39 | 11.34 | 11.36 | 150,116 | +0.01(+0.07%) |
Aug 30, 2019 | 11.33 | 11.36 | 11.32 | 11.35 | 68,832 | +0.02(+0.14%) |
Aug 29, 2019 | 11.36 | 11.38 | 11.32 | 11.33 | 57,557 | +0.02(+0.14%) |
Aug 28, 2019 | 11.42 | 11.43 | 11.32 | 11.32 | 151,094 | -0.07(-0.63%) |
Aug 27, 2019 | 11.40 | 11.40 | 11.36 | 11.39 | 54,703 | +0.00(+0.00%) |
Aug 26, 2019 | 11.39 | 11.41 | 11.37 | 11.39 | 57,887 | +0.02(+0.14%) |
Aug 23, 2019 | 11.38 | 11.40 | 11.36 | 11.37 | 41,523 | +0.02(+0.21%) |
Aug 22, 2019 | 11.37 | 11.39 | 11.35 | 11.35 | 80,091 | -0.02(-0.21%) |
Aug 21, 2019 | 11.41 | 11.43 | 11.36 | 11.37 | 107,521 | -0.03(-0.28%) |
Aug 20, 2019 | 11.36 | 11.42 | 11.34 | 11.40 | 67,855 | +0.04(+0.35%) |
Aug 19, 2019 | 11.33 | 11.37 | 11.33 | 11.36 | 83,055 | +0.00(+0.00%) |
Aug 16, 2019 | 11.34 | 11.40 | 11.32 | 11.36 | 77,685 | +0.00(+0.00%) |
Aug 15, 2019 | 11.41 | 11.42 | 11.36 | 11.36 | 51,005 | -0.02(-0.14%) |
Aug 14, 2019 | 11.52 | 11.52 | 11.36 | 11.38 | 99,906 | -0.04(-0.33%) |
Aug 13, 2019 | 11.42 | 11.43 | 11.36 | 11.42 | 83,337 | -0.01(-0.07%) |
Aug 12, 2019 | 11.38 | 11.42 | 11.38 | 11.42 | 64,907 | +0.05(+0.42%) |
Aug 09, 2019 | 11.33 | 11.38 | 11.33 | 11.38 | 71,844 | +0.05(+0.42%) |
Aug 08, 2019 | 11.28 | 11.33 | 11.23 | 11.33 | 93,291 | +0.08(+0.71%) |
Aug 07, 2019 | 11.23 | 11.31 | 11.19 | 11.25 | 172,224 | +0.04(+0.36%) |
Aug 06, 2019 | 11.23 | 11.29 | 11.20 | 11.21 | 74,698 | -0.02(-0.21%) |
Aug 05, 2019 | 11.31 | 11.32 | 11.19 | 11.23 | 162,589 | -0.06(-0.50%) |
Aug 02, 2019 | 11.31 | 11.32 | 11.27 | 11.29 | 101,133 | -0.01(-0.07%) |
Aug 01, 2019 | 11.30 | 11.31 | 11.27 | 11.30 | 135,991 | +0.00(+0.00%) |
Jul 31, 2019 | 11.28 | 11.30 | 11.27 | 11.30 | 91,203 | +0.05(+0.43%) |
Jul 30, 2019 | 11.23 | 11.27 | 11.17 | 11.25 | 105,286 | +0.03(+0.29%) |
Jul 29, 2019 | 11.19 | 11.22 | 11.13 | 11.22 | 70,884 | +0.04(+0.36%) |
Jul 26, 2019 | 11.15 | 11.19 | 11.11 | 11.18 | 70,592 | +0.01(+0.07%) |
Jul 25, 2019 | 11.16 | 11.19 | 11.14 | 11.17 | 92,181 | -0.02(-0.21%) |
Jul 24, 2019 | 11.15 | 11.19 | 11.15 | 11.19 | 76,634 | +0.04(+0.36%) |
Jul 23, 2019 | 11.12 | 11.19 | 11.11 | 11.15 | 71,061 | +0.02(+0.22%) |
Jul 22, 2019 | 11.12 | 11.16 | 11.11 | 11.13 | 89,484 | +0.01(+0.13%) |
Jul 19, 2019 | 11.09 | 11.14 | 11.09 | 11.11 | 85,737 | +0.00(+0.01%) |
Jul 18, 2019 | 11.14 | 11.14 | 11.10 | 11.11 | 31,770 | +0.01(+0.07%) |
Jul 17, 2019 | 11.15 | 11.16 | 11.10 | 11.11 | 50,257 | -0.04(-0.36%) |
Jul 16, 2019 | 11.15 | 11.16 | 11.12 | 11.15 | 76,539 | -0.01(-0.07%) |
Jul 15, 2019 | 11.16 | 11.16 | 11.12 | 11.15 | 37,608 | -0.01(-0.07%) |
Jul 12, 2019 | 11.14 | 11.16 | 11.11 | 11.16 | 105,138 | +0.06(+0.53%) |
Jul 11, 2019 | 11.13 | 11.13 | 11.09 | 11.10 | 113,559 | +0.00(+0.00%) |
Jul 10, 2019 | 11.13 | 11.13 | 11.06 | 11.10 | 147,435 | +0.03(+0.29%) |
Jul 09, 2019 | 11.09 | 11.09 | 11.01 | 11.07 | 141,470 | +0.02(+0.22%) |
Jul 08, 2019 | 11.05 | 11.09 | 11.03 | 11.05 | 111,100 | -0.03(-0.29%) |
Jul 05, 2019 | 11.08 | 11.10 | 11.02 | 11.08 | 69,733 | +0.00(+0.00%) |
Jul 03, 2019 | 11.02 | 11.09 | 11.02 | 11.08 | 66,844 | +0.02(+0.22%) |
Jul 02, 2019 | 10.98 | 11.07 | 10.97 | 11.05 | 160,753 | +0.02(+0.14%) |