Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.84 | 10.91 | 10.76 | 10.91 | 42,067 | +0.06(+0.58%) |
Nov 27, 2019 | 10.78 | 10.91 | 10.72 | 10.84 | 65,969 | +0.09(+0.88%) |
Nov 26, 2019 | 10.90 | 10.91 | 10.70 | 10.75 | 45,902 | -0.15(-1.38%) |
Nov 25, 2019 | 10.69 | 10.93 | 10.69 | 10.90 | 129,136 | +0.15(+1.40%) |
Nov 22, 2019 | 10.75 | 10.89 | 10.67 | 10.75 | 127,317 | +0.00(+0.00%) |
Nov 21, 2019 | 10.80 | 10.92 | 10.72 | 10.75 | 71,401 | -0.09(-0.87%) |
Nov 20, 2019 | 10.96 | 10.98 | 10.73 | 10.84 | 103,453 | -0.13(-1.14%) |
Nov 19, 2019 | 11.03 | 11.20 | 10.84 | 10.97 | 73,257 | -0.04(-0.40%) |
Nov 18, 2019 | 11.28 | 11.29 | 11.01 | 11.01 | 58,016 | -0.25(-2.23%) |
Nov 15, 2019 | 11.39 | 11.39 | 11.17 | 11.26 | 36,968 | +0.03(+0.22%) |
Nov 14, 2019 | 11.38 | 11.38 | 11.17 | 11.24 | 34,482 | -0.15(-1.32%) |
Nov 13, 2019 | 11.57 | 11.60 | 11.32 | 11.39 | 58,185 | -0.25(-2.16%) |
Nov 12, 2019 | 11.05 | 11.74 | 10.93 | 11.64 | 328,287 | +0.60(+5.40%) |
Nov 11, 2019 | 11.17 | 11.17 | 10.98 | 11.05 | 49,715 | -0.13(-1.12%) |
Nov 08, 2019 | 11.05 | 11.38 | 11.05 | 11.17 | 117,915 | +0.06(+0.57%) |
Nov 07, 2019 | 11.24 | 11.25 | 11.09 | 11.11 | 85,299 | +0.06(+0.57%) |
Nov 06, 2019 | 11.10 | 11.18 | 10.89 | 11.05 | 85,664 | -0.09(-0.79%) |
Nov 05, 2019 | 11.19 | 11.22 | 11.11 | 11.13 | 52,308 | -0.06(-0.56%) |
Nov 04, 2019 | 11.23 | 11.28 | 11.03 | 11.20 | 71,919 | +0.02(+0.17%) |
Nov 01, 2019 | 11.12 | 11.27 | 10.98 | 11.18 | 79,354 | +0.08(+0.74%) |
Oct 31, 2019 | 11.08 | 11.24 | 11.03 | 11.10 | 78,182 | -0.04(-0.34%) |
Oct 30, 2019 | 11.17 | 11.26 | 11.09 | 11.13 | 31,144 | -0.03(-0.23%) |
Oct 29, 2019 | 11.23 | 11.26 | 11.10 | 11.16 | 52,990 | +0.04(+0.39%) |
Oct 28, 2019 | 11.25 | 11.33 | 11.09 | 11.11 | 36,458 | -0.12(-1.06%) |
Oct 25, 2019 | 11.52 | 11.52 | 11.18 | 11.23 | 53,540 | -0.14(-1.27%) |
Oct 24, 2019 | 11.29 | 11.40 | 11.20 | 11.38 | 170,349 | +0.24(+2.14%) |
Oct 23, 2019 | 11.12 | 11.28 | 11.04 | 11.14 | 146,759 | -0.01(-0.05%) |
Oct 22, 2019 | 11.04 | 11.23 | 10.99 | 11.15 | 72,685 | +0.19(+1.73%) |
Oct 21, 2019 | 11.01 | 11.23 | 10.69 | 10.96 | 79,791 | -0.03(-0.28%) |
Oct 18, 2019 | 10.93 | 11.15 | 10.93 | 10.99 | 33,564 | +0.09(+0.78%) |
Oct 17, 2019 | 10.94 | 10.99 | 10.66 | 10.90 | 68,911 | -0.05(-0.45%) |
Oct 16, 2019 | 10.83 | 11.01 | 10.77 | 10.95 | 30,211 | +0.02(+0.17%) |
Oct 15, 2019 | 11.03 | 11.08 | 10.84 | 10.93 | 55,238 | -0.08(-0.72%) |
Oct 14, 2019 | 10.95 | 11.05 | 10.75 | 11.01 | 61,895 | +0.07(+0.61%) |
Oct 11, 2019 | 10.87 | 11.12 | 10.79 | 10.94 | 46,827 | +0.11(+1.01%) |
Oct 10, 2019 | 10.57 | 10.98 | 10.57 | 10.83 | 70,710 | +0.25(+2.37%) |
Oct 09, 2019 | 10.61 | 10.97 | 10.54 | 10.58 | 82,139 | -0.02(-0.23%) |
Oct 08, 2019 | 10.69 | 10.99 | 10.54 | 10.61 | 83,347 | -0.09(-0.80%) |
Oct 07, 2019 | 10.91 | 11.07 | 10.69 | 10.69 | 78,332 | -0.25(-2.29%) |
Oct 04, 2019 | 11.03 | 11.05 | 10.87 | 10.94 | 40,441 | -0.09(-0.78%) |
Oct 03, 2019 | 10.77 | 11.03 | 10.69 | 11.03 | 72,574 | +0.22(+2.03%) |
Oct 02, 2019 | 10.93 | 11.08 | 10.69 | 10.81 | 55,100 | -0.12(-1.12%) |
Oct 01, 2019 | 11.31 | 11.49 | 10.90 | 10.93 | 95,820 | -0.46(-4.02%) |
Sep 30, 2019 | 11.35 | 11.50 | 11.24 | 11.39 | 75,843 | +0.05(+0.40%) |
Sep 27, 2019 | 11.53 | 11.53 | 11.31 | 11.34 | 62,872 | -0.18(-1.56%) |
Sep 26, 2019 | 11.37 | 11.54 | 11.34 | 11.53 | 33,365 | +0.01(+0.05%) |
Sep 25, 2019 | 11.54 | 11.57 | 11.31 | 11.52 | 44,975 | -0.07(-0.63%) |
Sep 24, 2019 | 11.35 | 11.60 | 11.31 | 11.59 | 75,629 | +0.29(+2.59%) |
Sep 23, 2019 | 11.50 | 11.53 | 11.30 | 11.30 | 32,052 | -0.12(-1.07%) |
Sep 20, 2019 | 11.46 | 11.66 | 11.39 | 11.42 | 71,223 | -0.06(-0.53%) |
Sep 19, 2019 | 11.53 | 11.70 | 11.35 | 11.48 | 43,067 | +0.01(+0.11%) |
Sep 18, 2019 | 11.68 | 11.68 | 11.42 | 11.47 | 25,750 | -0.35(-2.95%) |
Sep 17, 2019 | 11.30 | 11.82 | 11.30 | 11.82 | 40,109 | +0.58(+5.16%) |
Sep 16, 2019 | 11.46 | 11.82 | 11.24 | 11.24 | 86,671 | +0.01(+0.12%) |
Sep 13, 2019 | 11.13 | 11.34 | 11.10 | 11.22 | 58,288 | +0.05(+0.43%) |
Sep 12, 2019 | 11.10 | 11.18 | 10.89 | 11.18 | 61,137 | +0.02(+0.16%) |
Sep 11, 2019 | 11.03 | 11.35 | 10.98 | 11.16 | 15,146 | +0.20(+1.78%) |
Sep 10, 2019 | 11.23 | 11.38 | 10.96 | 10.96 | 41,135 | -0.32(-2.87%) |
Sep 09, 2019 | 11.23 | 11.29 | 11.09 | 11.29 | 32,864 | +0.24(+2.16%) |
Sep 06, 2019 | 10.98 | 11.23 | 10.81 | 11.05 | 46,336 | +0.07(+0.67%) |
Sep 05, 2019 | 10.98 | 11.21 | 10.88 | 10.98 | 35,366 | +0.02(+0.22%) |
Sep 04, 2019 | 10.90 | 10.95 | 10.73 | 10.95 | 18,293 | +0.11(+1.01%) |