Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.70 | 10.70 | 10.58 | 10.60 | 128,743 | -0.04(-0.38%) |
Oct 30, 2019 | 10.70 | 10.72 | 10.64 | 10.64 | 77,998 | -0.09(-0.82%) |
Oct 29, 2019 | 10.74 | 10.77 | 10.65 | 10.73 | 128,808 | -0.05(-0.44%) |
Oct 28, 2019 | 10.82 | 10.88 | 10.73 | 10.78 | 111,320 | -0.09(-0.87%) |
Oct 25, 2019 | 10.91 | 10.92 | 10.70 | 10.87 | 144,427 | -0.04(-0.37%) |
Oct 24, 2019 | 10.96 | 10.97 | 10.88 | 10.91 | 62,391 | -0.01(-0.06%) |
Oct 23, 2019 | 11.09 | 11.09 | 10.91 | 10.92 | 77,354 | -0.13(-1.18%) |
Oct 22, 2019 | 10.99 | 11.06 | 10.98 | 11.05 | 35,020 | +0.09(+0.86%) |
Oct 21, 2019 | 10.88 | 11.02 | 10.87 | 10.95 | 81,449 | +0.07(+0.62%) |
Oct 18, 2019 | 10.94 | 10.94 | 10.84 | 10.89 | 77,610 | +0.01(+0.12%) |
Oct 17, 2019 | 10.87 | 10.92 | 10.84 | 10.87 | 66,867 | +0.04(+0.34%) |
Oct 16, 2019 | 10.85 | 10.85 | 10.79 | 10.84 | 71,918 | -0.02(-0.15%) |
Oct 15, 2019 | 10.89 | 10.95 | 10.85 | 10.85 | 100,663 | -0.03(-0.31%) |
Oct 14, 2019 | 10.88 | 10.93 | 10.85 | 10.89 | 66,845 | +0.01(+0.06%) |
Oct 11, 2019 | 10.95 | 10.95 | 10.87 | 10.88 | 44,029 | -0.03(-0.25%) |
Oct 10, 2019 | 10.94 | 10.97 | 10.89 | 10.91 | 53,721 | -0.03(-0.25%) |
Oct 09, 2019 | 10.98 | 11.22 | 10.87 | 10.93 | 216,245 | -0.03(-0.31%) |
Oct 08, 2019 | 10.96 | 11.04 | 10.91 | 10.97 | 64,040 | -0.08(-0.73%) |
Oct 07, 2019 | 11.08 | 11.08 | 10.97 | 11.05 | 45,796 | +0.02(+0.18%) |
Oct 04, 2019 | 11.09 | 11.14 | 10.99 | 11.03 | 50,148 | -0.04(-0.36%) |
Oct 03, 2019 | 11.09 | 11.14 | 11.06 | 11.07 | 32,987 | -0.11(-1.02%) |
Oct 02, 2019 | 11.25 | 11.31 | 10.96 | 11.18 | 101,459 | -0.08(-0.71%) |
Oct 01, 2019 | 11.29 | 11.30 | 11.22 | 11.26 | 37,278 | -0.07(-0.65%) |
Sep 30, 2019 | 11.31 | 11.39 | 11.26 | 11.34 | 60,139 | +0.07(+0.59%) |
Sep 27, 2019 | 11.24 | 11.38 | 11.22 | 11.27 | 61,043 | +0.02(+0.18%) |
Sep 26, 2019 | 11.34 | 11.34 | 11.24 | 11.25 | 33,477 | -0.09(-0.83%) |
Sep 25, 2019 | 11.31 | 11.37 | 11.26 | 11.34 | 57,809 | +0.02(+0.18%) |
Sep 24, 2019 | 11.19 | 11.32 | 11.12 | 11.32 | 119,521 | +0.21(+1.93%) |
Sep 23, 2019 | 11.02 | 11.11 | 11.02 | 11.11 | 62,922 | +0.10(+0.91%) |
Sep 20, 2019 | 11.11 | 11.11 | 10.98 | 11.01 | 60,596 | -0.03(-0.26%) |
Sep 19, 2019 | 11.08 | 11.12 | 11.02 | 11.04 | 80,950 | -0.01(-0.12%) |
Sep 18, 2019 | 11.06 | 11.10 | 11.02 | 11.05 | 51,417 | -0.04(-0.36%) |
Sep 17, 2019 | 11.07 | 11.12 | 11.02 | 11.09 | 69,377 | +0.03(+0.30%) |
Sep 16, 2019 | 11.11 | 11.11 | 11.00 | 11.06 | 92,780 | -0.03(-0.30%) |
Sep 13, 2019 | 11.12 | 11.12 | 11.04 | 11.09 | 62,491 | -0.01(-0.12%) |
Sep 12, 2019 | 11.02 | 11.14 | 11.00 | 11.10 | 134,708 | +0.07(+0.60%) |
Sep 11, 2019 | 10.99 | 11.04 | 10.99 | 11.04 | 71,228 | +0.06(+0.55%) |
Sep 10, 2019 | 10.96 | 10.98 | 10.92 | 10.98 | 71,850 | +0.03(+0.24%) |
Sep 09, 2019 | 10.90 | 10.96 | 10.85 | 10.95 | 69,896 | +0.10(+0.92%) |
Sep 06, 2019 | 10.96 | 11.00 | 10.85 | 10.85 | 67,599 | -0.11(-0.97%) |
Sep 05, 2019 | 10.97 | 11.01 | 10.94 | 10.96 | 117,394 | -0.01(-0.12%) |
Sep 04, 2019 | 10.94 | 11.03 | 10.93 | 10.97 | 69,887 | +0.05(+0.43%) |
Sep 03, 2019 | 10.91 | 10.98 | 10.88 | 10.92 | 83,076 | +0.01(+0.12%) |
Aug 30, 2019 | 10.92 | 10.94 | 10.85 | 10.91 | 57,083 | +0.03(+0.24%) |
Aug 29, 2019 | 10.87 | 10.90 | 10.86 | 10.88 | 106,126 | +0.05(+0.49%) |
Aug 28, 2019 | 10.95 | 10.99 | 10.82 | 10.83 | 106,389 | -0.15(-1.39%) |
Aug 27, 2019 | 10.99 | 11.02 | 10.96 | 10.98 | 101,326 | +0.00(+0.00%) |
Aug 26, 2019 | 11.07 | 11.10 | 10.96 | 10.98 | 85,352 | -0.05(-0.48%) |
Aug 23, 2019 | 11.06 | 11.16 | 11.02 | 11.04 | 63,543 | -0.03(-0.30%) |
Aug 22, 2019 | 11.12 | 11.13 | 11.07 | 11.07 | 47,408 | +0.00(+0.01%) |
Aug 21, 2019 | 11.08 | 11.14 | 11.02 | 11.07 | 74,141 | +0.03(+0.30%) |
Aug 20, 2019 | 11.02 | 11.10 | 11.02 | 11.04 | 77,299 | +0.01(+0.12%) |
Aug 19, 2019 | 11.11 | 11.13 | 11.02 | 11.02 | 74,491 | -0.03(-0.30%) |
Aug 16, 2019 | 11.02 | 11.14 | 11.02 | 11.06 | 41,586 | +0.04(+0.40%) |
Aug 15, 2019 | 11.16 | 11.16 | 11.01 | 11.01 | 60,708 | -0.13(-1.20%) |
Aug 14, 2019 | 11.24 | 11.24 | 11.06 | 11.15 | 150,673 | -0.16(-1.38%) |
Aug 13, 2019 | 11.49 | 11.51 | 11.30 | 11.30 | 40,435 | -0.13(-1.10%) |
Aug 12, 2019 | 11.50 | 11.53 | 11.39 | 11.43 | 33,166 | -0.09(-0.80%) |
Aug 09, 2019 | 11.60 | 11.60 | 11.46 | 11.52 | 21,322 | -0.11(-0.91%) |
Aug 08, 2019 | 11.47 | 11.72 | 11.41 | 11.63 | 58,679 | +0.15(+1.33%) |
Aug 07, 2019 | 11.31 | 11.47 | 11.31 | 11.47 | 32,310 | +0.15(+1.28%) |
Aug 06, 2019 | 11.29 | 11.41 | 11.22 | 11.33 | 64,651 | +0.11(+0.94%) |
Aug 05, 2019 | 11.41 | 11.41 | 11.17 | 11.22 | 69,925 | -0.24(-2.13%) |
Aug 02, 2019 | 11.33 | 11.49 | 11.33 | 11.47 | 45,518 | +0.12(+1.05%) |