Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.45 | 11.52 | 11.33 | 11.33 | 337,248 | -0.07(-0.65%) |
Sep 27, 2019 | 11.50 | 11.57 | 11.39 | 11.41 | 296,725 | -0.11(-0.95%) |
Sep 26, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 307,773 | +0.02(+0.18%) |
Sep 25, 2019 | 11.50 | 11.53 | 11.41 | 11.50 | 286,352 | +0.01(+0.12%) |
Sep 24, 2019 | 11.67 | 11.71 | 11.47 | 11.48 | 542,758 | -0.11(-0.91%) |
Sep 23, 2019 | 11.62 | 11.67 | 11.57 | 11.59 | 431,150 | -0.08(-0.72%) |
Sep 20, 2019 | 11.57 | 11.70 | 11.55 | 11.67 | 575,278 | +0.12(+1.04%) |
Sep 19, 2019 | 11.65 | 11.73 | 11.52 | 11.55 | 589,698 | -0.05(-0.42%) |
Sep 18, 2019 | 11.58 | 11.64 | 11.56 | 11.60 | 585,945 | -0.01(-0.12%) |
Sep 17, 2019 | 11.54 | 11.62 | 11.43 | 11.61 | 640,861 | +0.09(+0.77%) |
Sep 16, 2019 | 11.59 | 11.66 | 11.46 | 11.53 | 566,001 | -0.12(-1.00%) |
Sep 13, 2019 | 11.53 | 11.66 | 11.53 | 11.64 | 551,324 | +0.14(+1.19%) |
Sep 12, 2019 | 11.53 | 11.56 | 11.47 | 11.50 | 332,699 | -0.03(-0.24%) |
Sep 11, 2019 | 11.48 | 11.53 | 11.38 | 11.53 | 337,672 | +0.03(+0.30%) |
Sep 10, 2019 | 11.40 | 11.51 | 11.37 | 11.50 | 404,569 | +0.10(+0.84%) |
Sep 09, 2019 | 11.25 | 11.40 | 11.24 | 11.40 | 379,879 | +0.19(+1.71%) |
Sep 06, 2019 | 11.24 | 11.25 | 11.20 | 11.21 | 206,381 | -0.03(-0.31%) |
Sep 05, 2019 | 11.28 | 11.30 | 11.23 | 11.24 | 308,575 | +0.02(+0.18%) |
Sep 04, 2019 | 11.26 | 11.29 | 11.20 | 11.22 | 353,513 | +0.03(+0.31%) |
Sep 03, 2019 | 11.18 | 11.20 | 11.12 | 11.19 | 383,098 | -0.02(-0.18%) |
Aug 30, 2019 | 11.29 | 11.29 | 11.15 | 11.21 | 301,186 | -0.03(-0.31%) |
Aug 29, 2019 | 11.19 | 11.25 | 11.17 | 11.24 | 216,439 | +0.10(+0.92%) |
Aug 28, 2019 | 11.11 | 11.16 | 11.02 | 11.14 | 276,480 | +0.02(+0.19%) |
Aug 27, 2019 | 11.18 | 11.21 | 11.08 | 11.12 | 383,797 | -0.05(-0.49%) |
Aug 26, 2019 | 11.16 | 11.20 | 11.13 | 11.18 | 284,251 | +0.08(+0.68%) |
Aug 23, 2019 | 11.20 | 11.20 | 11.05 | 11.10 | 426,619 | -0.08(-0.74%) |
Aug 22, 2019 | 11.26 | 11.29 | 11.14 | 11.18 | 285,257 | -0.05(-0.43%) |
Aug 21, 2019 | 11.21 | 11.29 | 11.18 | 11.23 | 356,024 | +0.08(+0.74%) |
Aug 20, 2019 | 11.18 | 11.24 | 11.13 | 11.15 | 404,421 | -0.03(-0.31%) |
Aug 19, 2019 | 11.07 | 11.21 | 11.05 | 11.18 | 564,302 | +0.18(+1.62%) |
Aug 16, 2019 | 10.90 | 11.06 | 10.90 | 11.00 | 502,463 | +0.15(+1.39%) |
Aug 15, 2019 | 10.95 | 11.03 | 10.84 | 10.85 | 580,595 | -0.05(-0.44%) |
Aug 14, 2019 | 11.02 | 11.05 | 10.88 | 10.90 | 557,554 | -0.21(-1.85%) |
Aug 13, 2019 | 10.99 | 11.17 | 10.99 | 11.11 | 403,175 | +0.14(+1.31%) |
Aug 12, 2019 | 11.09 | 11.09 | 10.95 | 10.96 | 505,661 | -0.13(-1.17%) |
Aug 09, 2019 | 11.20 | 11.22 | 11.09 | 11.09 | 387,968 | -0.10(-0.92%) |
Aug 08, 2019 | 11.05 | 11.20 | 10.94 | 11.20 | 907,107 | +0.15(+1.37%) |
Aug 07, 2019 | 10.76 | 11.06 | 10.70 | 11.05 | 971,344 | +0.02(+0.19%) |
Aug 06, 2019 | 10.95 | 11.06 | 10.93 | 11.02 | 550,285 | +0.16(+1.45%) |
Aug 05, 2019 | 11.04 | 11.07 | 10.83 | 10.87 | 771,255 | -0.23(-2.04%) |
Aug 02, 2019 | 11.11 | 11.11 | 11.02 | 11.09 | 543,302 | -0.01(-0.12%) |
Aug 01, 2019 | 11.22 | 11.24 | 11.07 | 11.11 | 613,248 | -0.10(-0.92%) |
Jul 31, 2019 | 11.39 | 11.40 | 11.16 | 11.21 | 505,085 | -0.19(-1.62%) |
Jul 30, 2019 | 11.24 | 11.41 | 11.19 | 11.39 | 472,869 | +0.14(+1.22%) |
Jul 29, 2019 | 11.34 | 11.38 | 11.24 | 11.26 | 347,270 | -0.07(-0.61%) |
Jul 26, 2019 | 11.32 | 11.39 | 11.32 | 11.33 | 552,928 | -0.01(-0.06%) |
Jul 25, 2019 | 11.39 | 11.40 | 11.32 | 11.33 | 320,163 | -0.04(-0.36%) |
Jul 24, 2019 | 11.27 | 11.38 | 11.25 | 11.37 | 297,977 | +0.10(+0.85%) |
Jul 23, 2019 | 11.18 | 11.29 | 11.17 | 11.28 | 276,901 | +0.10(+0.86%) |
Jul 22, 2019 | 11.20 | 11.21 | 11.14 | 11.18 | 188,927 | -0.02(-0.18%) |
Jul 19, 2019 | 11.22 | 11.26 | 11.18 | 11.20 | 234,531 | +0.02(+0.18%) |
Jul 18, 2019 | 11.15 | 11.20 | 11.11 | 11.18 | 419,312 | +0.03(+0.25%) |
Jul 17, 2019 | 11.24 | 11.27 | 11.13 | 11.16 | 284,939 | -0.07(-0.61%) |
Jul 16, 2019 | 11.26 | 11.34 | 11.22 | 11.22 | 394,212 | -0.04(-0.37%) |
Jul 15, 2019 | 11.21 | 11.27 | 11.20 | 11.26 | 292,502 | +0.05(+0.49%) |
Jul 12, 2019 | 11.23 | 11.26 | 11.15 | 11.21 | 505,817 | -0.02(-0.18%) |
Jul 11, 2019 | 11.27 | 11.29 | 11.20 | 11.23 | 511,700 | -0.05(-0.49%) |
Jul 10, 2019 | 11.24 | 11.30 | 11.22 | 11.29 | 448,452 | +0.10(+0.86%) |
Jul 09, 2019 | 11.15 | 11.22 | 11.11 | 11.19 | 746,816 | +0.04(+0.37%) |
Jul 08, 2019 | 11.04 | 11.18 | 11.03 | 11.15 | 625,182 | +0.11(+0.99%) |
Jul 05, 2019 | 11.10 | 11.13 | 11.02 | 11.04 | 515,735 | -0.06(-0.56%) |
Jul 03, 2019 | 10.98 | 11.12 | 10.98 | 11.10 | 366,674 | +0.18(+1.63%) |
Jul 02, 2019 | 10.87 | 11.01 | 10.87 | 10.92 | 497,313 | +0.07(+0.63%) |