Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.23 | 11.23 | 11.17 | 11.21 | 119,319 | -0.03(-0.24%) |
Oct 30, 2019 | 11.18 | 11.23 | 11.15 | 11.23 | 136,322 | +0.08(+0.72%) |
Oct 29, 2019 | 11.14 | 11.21 | 11.13 | 11.15 | 126,409 | +0.10(+0.92%) |
Oct 28, 2019 | 11.03 | 11.12 | 11.02 | 11.05 | 154,483 | -0.01(-0.10%) |
Oct 25, 2019 | 10.97 | 11.12 | 10.97 | 11.06 | 335,798 | +0.04(+0.39%) |
Oct 24, 2019 | 11.02 | 11.04 | 10.96 | 11.02 | 109,385 | +0.02(+0.15%) |
Oct 23, 2019 | 10.97 | 11.02 | 10.93 | 11.00 | 100,148 | +0.07(+0.64%) |
Oct 22, 2019 | 10.91 | 10.96 | 10.89 | 10.93 | 63,082 | +0.01(+0.05%) |
Oct 21, 2019 | 10.95 | 10.97 | 10.91 | 10.93 | 101,169 | -0.01(-0.05%) |
Oct 18, 2019 | 10.92 | 10.94 | 10.88 | 10.93 | 157,154 | +0.04(+0.34%) |
Oct 17, 2019 | 10.79 | 10.92 | 10.79 | 10.90 | 137,966 | +0.18(+1.70%) |
Oct 16, 2019 | 10.78 | 10.78 | 10.71 | 10.71 | 298,890 | -0.07(-0.64%) |
Oct 15, 2019 | 10.70 | 10.80 | 10.70 | 10.78 | 82,323 | +0.11(+1.05%) |
Oct 14, 2019 | 10.66 | 10.70 | 10.66 | 10.67 | 48,123 | -0.02(-0.20%) |
Oct 11, 2019 | 10.70 | 10.70 | 10.63 | 10.69 | 249,839 | +0.00(+0.00%) |
Oct 10, 2019 | 10.69 | 10.70 | 10.62 | 10.69 | 126,401 | +0.01(+0.05%) |
Oct 09, 2019 | 10.68 | 10.70 | 10.62 | 10.69 | 98,979 | +0.10(+0.96%) |
Oct 08, 2019 | 10.62 | 10.62 | 10.52 | 10.59 | 277,135 | -0.05(-0.50%) |
Oct 07, 2019 | 10.65 | 10.67 | 10.60 | 10.64 | 199,412 | -0.10(-0.95%) |
Oct 04, 2019 | 10.77 | 10.78 | 10.71 | 10.74 | 125,760 | -0.12(-1.08%) |
Oct 03, 2019 | 10.82 | 10.87 | 10.81 | 10.86 | 100,890 | +0.04(+0.35%) |
Oct 02, 2019 | 10.87 | 10.87 | 10.76 | 10.82 | 128,574 | -0.06(-0.54%) |
Oct 01, 2019 | 10.93 | 11.02 | 10.81 | 10.88 | 273,414 | -0.11(-0.97%) |
Sep 30, 2019 | 11.03 | 11.03 | 10.96 | 10.99 | 148,900 | +0.01(+0.10%) |
Sep 27, 2019 | 11.02 | 11.03 | 10.91 | 10.98 | 133,796 | -0.03(-0.24%) |
Sep 26, 2019 | 11.03 | 11.03 | 10.94 | 11.00 | 212,855 | +0.09(+0.83%) |
Sep 25, 2019 | 10.91 | 10.94 | 10.83 | 10.91 | 237,046 | -0.07(-0.68%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.97 | 10.99 | 264,458 | -0.09(-0.82%) |
Sep 23, 2019 | 10.85 | 11.10 | 10.84 | 11.08 | 382,985 | +0.32(+2.93%) |
Sep 20, 2019 | 10.85 | 10.89 | 10.72 | 10.76 | 327,576 | +0.41(+3.93%) |
Sep 19, 2019 | 10.39 | 10.39 | 10.29 | 10.36 | 277,853 | -0.05(-0.50%) |
Sep 18, 2019 | 10.45 | 10.46 | 10.34 | 10.41 | 248,215 | +0.01(+0.10%) |
Sep 17, 2019 | 10.29 | 10.40 | 10.26 | 10.40 | 248,673 | +0.04(+0.35%) |
Sep 16, 2019 | 10.44 | 10.46 | 10.35 | 10.36 | 196,922 | -0.17(-1.63%) |
Sep 13, 2019 | 10.44 | 10.53 | 10.44 | 10.53 | 73,329 | +0.14(+1.35%) |
Sep 12, 2019 | 10.39 | 10.43 | 10.36 | 10.39 | 170,410 | +0.03(+0.25%) |
Sep 11, 2019 | 10.34 | 10.39 | 10.32 | 10.37 | 252,636 | +0.06(+0.55%) |
Sep 10, 2019 | 10.31 | 10.34 | 10.27 | 10.31 | 87,809 | -0.02(-0.15%) |
Sep 09, 2019 | 10.31 | 10.35 | 10.28 | 10.32 | 114,508 | +0.03(+0.30%) |
Sep 06, 2019 | 10.29 | 10.33 | 10.25 | 10.29 | 102,007 | +0.09(+0.87%) |
Sep 05, 2019 | 10.24 | 10.28 | 10.20 | 10.20 | 131,272 | +0.02(+0.20%) |
Sep 04, 2019 | 10.17 | 10.20 | 10.16 | 10.18 | 313,759 | +0.04(+0.41%) |
Sep 03, 2019 | 10.26 | 10.26 | 10.08 | 10.14 | 337,475 | -0.26(-2.50%) |
Aug 30, 2019 | 10.43 | 10.43 | 10.34 | 10.40 | 106,434 | +0.08(+0.81%) |
Aug 29, 2019 | 10.32 | 10.36 | 10.31 | 10.32 | 257,110 | -0.01(-0.05%) |
Aug 28, 2019 | 10.39 | 10.40 | 10.32 | 10.32 | 153,163 | -0.11(-1.10%) |
Aug 27, 2019 | 10.42 | 10.48 | 10.42 | 10.44 | 146,317 | +0.06(+0.60%) |
Aug 26, 2019 | 10.37 | 10.41 | 10.32 | 10.38 | 148,596 | +0.06(+0.55%) |
Aug 23, 2019 | 10.34 | 10.40 | 10.31 | 10.32 | 142,810 | +0.06(+0.61%) |
Aug 22, 2019 | 10.30 | 10.32 | 10.24 | 10.26 | 176,871 | -0.13(-1.25%) |
Aug 21, 2019 | 10.37 | 10.40 | 10.34 | 10.39 | 124,668 | +0.05(+0.50%) |
Aug 20, 2019 | 10.34 | 10.39 | 10.32 | 10.33 | 161,695 | -0.03(-0.25%) |
Aug 19, 2019 | 10.52 | 10.52 | 10.35 | 10.36 | 169,715 | -0.12(-1.19%) |
Aug 16, 2019 | 10.42 | 10.51 | 10.42 | 10.48 | 78,911 | +0.15(+1.41%) |
Aug 15, 2019 | 10.31 | 10.41 | 10.27 | 10.34 | 222,043 | +0.02(+0.15%) |
Aug 14, 2019 | 10.39 | 10.42 | 10.31 | 10.32 | 204,900 | -0.16(-1.54%) |
Aug 13, 2019 | 10.47 | 10.59 | 10.37 | 10.48 | 222,228 | -0.05(-0.44%) |
Aug 12, 2019 | 10.55 | 10.59 | 10.51 | 10.53 | 52,441 | -0.03(-0.29%) |
Aug 09, 2019 | 10.58 | 10.67 | 10.55 | 10.56 | 178,801 | -0.11(-1.02%) |
Aug 08, 2019 | 10.52 | 10.73 | 10.50 | 10.67 | 218,760 | +0.29(+2.75%) |
Aug 07, 2019 | 10.40 | 10.44 | 10.34 | 10.39 | 241,130 | -0.14(-1.33%) |
Aug 06, 2019 | 10.48 | 10.54 | 10.40 | 10.53 | 126,866 | +0.16(+1.55%) |
Aug 05, 2019 | 10.47 | 10.50 | 10.33 | 10.37 | 295,806 | -0.22(-2.06%) |
Aug 02, 2019 | 10.65 | 10.68 | 10.55 | 10.58 | 299,093 | -0.07(-0.63%) |