Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.03 | 11.09 | 10.99 | 11.05 | 491,107 | -0.01(-0.06%) |
Nov 27, 2019 | 11.02 | 11.08 | 10.99 | 11.05 | 695,577 | +0.06(+0.56%) |
Nov 26, 2019 | 11.00 | 11.05 | 10.96 | 10.99 | 1,168,477 | -0.01(-0.06%) |
Nov 25, 2019 | 10.96 | 11.02 | 10.93 | 11.00 | 1,293,554 | +0.03(+0.31%) |
Nov 22, 2019 | 10.99 | 10.99 | 10.92 | 10.96 | 757,680 | -0.02(-0.19%) |
Nov 21, 2019 | 11.07 | 11.07 | 10.96 | 10.99 | 811,614 | -0.09(-0.80%) |
Nov 20, 2019 | 10.96 | 11.11 | 10.95 | 11.07 | 1,693,354 | +0.11(+1.00%) |
Nov 19, 2019 | 11.03 | 11.08 | 10.94 | 10.96 | 1,576,429 | -0.05(-0.43%) |
Nov 18, 2019 | 10.96 | 11.06 | 10.96 | 11.01 | 719,467 | +0.03(+0.31%) |
Nov 15, 2019 | 11.00 | 11.05 | 10.97 | 10.98 | 1,037,727 | +0.01(+0.06%) |
Nov 14, 2019 | 10.99 | 11.05 | 10.93 | 10.97 | 665,941 | -0.03(-0.25%) |
Nov 13, 2019 | 11.03 | 11.06 | 11.00 | 11.00 | 817,374 | -0.04(-0.37%) |
Nov 12, 2019 | 11.09 | 11.13 | 11.04 | 11.04 | 789,838 | -0.03(-0.31%) |
Nov 11, 2019 | 11.03 | 11.11 | 11.03 | 11.07 | 752,019 | +0.01(+0.06%) |
Nov 08, 2019 | 11.16 | 11.18 | 11.06 | 11.07 | 805,282 | -0.08(-0.67%) |
Nov 07, 2019 | 11.15 | 11.18 | 11.09 | 11.14 | 768,465 | +0.02(+0.18%) |
Nov 06, 2019 | 11.10 | 11.18 | 11.05 | 11.12 | 1,026,651 | +0.00(+0.00%) |
Nov 05, 2019 | 11.16 | 11.21 | 11.05 | 11.12 | 973,225 | -0.03(-0.24%) |
Nov 04, 2019 | 11.23 | 11.23 | 11.12 | 11.15 | 1,058,868 | -0.06(-0.55%) |
Nov 01, 2019 | 11.19 | 11.34 | 11.14 | 11.21 | 1,112,279 | +0.05(+0.49%) |
Oct 31, 2019 | 11.23 | 11.31 | 11.02 | 11.16 | 3,972,254 | -0.29(-2.56%) |
Oct 30, 2019 | 11.38 | 11.46 | 11.32 | 11.45 | 947,224 | +0.05(+0.42%) |
Oct 29, 2019 | 11.33 | 11.47 | 11.33 | 11.40 | 1,449,343 | +0.05(+0.48%) |
Oct 28, 2019 | 11.38 | 11.43 | 11.34 | 11.35 | 845,946 | -0.02(-0.18%) |
Oct 25, 2019 | 11.42 | 11.45 | 11.37 | 11.37 | 616,338 | -0.05(-0.42%) |
Oct 24, 2019 | 11.55 | 11.57 | 11.37 | 11.42 | 991,012 | -0.14(-1.24%) |
Oct 23, 2019 | 11.52 | 11.62 | 11.50 | 11.56 | 944,489 | +0.01(+0.06%) |
Oct 22, 2019 | 11.48 | 11.56 | 11.44 | 11.55 | 1,446,086 | +0.03(+0.30%) |
Oct 21, 2019 | 11.44 | 11.52 | 11.42 | 11.52 | 1,329,897 | +0.10(+0.84%) |
Oct 18, 2019 | 11.41 | 11.47 | 11.36 | 11.42 | 1,094,117 | -0.03(-0.24%) |
Oct 17, 2019 | 11.32 | 11.46 | 11.31 | 11.45 | 992,256 | +0.14(+1.27%) |
Oct 16, 2019 | 11.32 | 11.35 | 11.28 | 11.31 | 939,940 | -0.01(-0.12%) |
Oct 15, 2019 | 11.32 | 11.37 | 11.28 | 11.32 | 768,644 | +0.01(+0.12%) |
Oct 14, 2019 | 11.37 | 11.37 | 11.28 | 11.31 | 453,319 | -0.08(-0.66%) |
Oct 11, 2019 | 11.34 | 11.44 | 11.32 | 11.38 | 1,799,361 | +0.11(+0.97%) |
Oct 10, 2019 | 11.25 | 11.34 | 11.25 | 11.27 | 725,681 | +0.01(+0.06%) |
Oct 09, 2019 | 11.31 | 11.34 | 11.22 | 11.27 | 1,197,043 | +0.01(+0.12%) |
Oct 08, 2019 | 11.26 | 11.29 | 11.22 | 11.25 | 579,652 | -0.04(-0.36%) |
Oct 07, 2019 | 11.24 | 11.30 | 11.24 | 11.29 | 750,781 | +0.02(+0.18%) |
Oct 04, 2019 | 11.16 | 11.29 | 11.13 | 11.27 | 728,972 | +0.10(+0.86%) |
Oct 03, 2019 | 11.15 | 11.24 | 11.08 | 11.18 | 880,285 | +0.02(+0.18%) |
Oct 02, 2019 | 11.20 | 11.24 | 11.12 | 11.16 | 963,886 | -0.08(-0.73%) |
Oct 01, 2019 | 11.22 | 11.35 | 11.16 | 11.24 | 1,032,189 | +0.03(+0.30%) |
Sep 30, 2019 | 11.23 | 11.26 | 11.15 | 11.20 | 1,967,517 | -0.05(-0.42%) |
Sep 27, 2019 | 11.39 | 11.44 | 11.19 | 11.25 | 1,117,991 | -0.14(-1.20%) |
Sep 26, 2019 | 11.46 | 11.50 | 11.38 | 11.39 | 1,764,714 | -0.05(-0.42%) |
Sep 25, 2019 | 11.25 | 11.47 | 11.23 | 11.44 | 2,053,866 | +0.20(+1.76%) |
Sep 24, 2019 | 11.38 | 11.42 | 11.23 | 11.24 | 2,153,753 | -0.12(-1.02%) |
Sep 23, 2019 | 11.35 | 11.40 | 11.30 | 11.35 | 1,999,274 | +0.03(+0.30%) |
Sep 20, 2019 | 11.26 | 11.39 | 11.26 | 11.32 | 3,199,890 | +0.08(+0.67%) |
Sep 19, 2019 | 11.48 | 11.48 | 11.19 | 11.24 | 2,901,066 | -0.23(-1.96%) |
Sep 18, 2019 | 11.41 | 11.51 | 11.39 | 11.47 | 1,336,531 | +0.08(+0.72%) |
Sep 17, 2019 | 11.39 | 11.41 | 11.34 | 11.39 | 802,815 | -0.03(-0.24%) |
Sep 16, 2019 | 11.42 | 11.43 | 11.34 | 11.42 | 923,162 | +0.00(+0.00%) |
Sep 13, 2019 | 11.53 | 11.55 | 11.42 | 11.42 | 1,149,775 | -0.10(-0.89%) |
Sep 12, 2019 | 11.56 | 11.59 | 11.49 | 11.52 | 1,062,892 | -0.05(-0.41%) |
Sep 11, 2019 | 11.43 | 11.57 | 11.39 | 11.56 | 1,629,141 | +0.17(+1.47%) |
Sep 10, 2019 | 11.43 | 11.48 | 11.35 | 11.40 | 1,294,999 | -0.01(-0.12%) |
Sep 09, 2019 | 11.32 | 11.48 | 11.30 | 11.41 | 1,956,788 | +0.13(+1.19%) |
Sep 06, 2019 | 11.17 | 11.30 | 11.16 | 11.28 | 1,219,117 | +0.15(+1.33%) |
Sep 05, 2019 | 11.04 | 11.17 | 11.02 | 11.13 | 3,950,928 | +0.09(+0.79%) |
Sep 04, 2019 | 10.97 | 11.08 | 10.94 | 11.04 | 25,952,912 | -0.14(-1.26%) |