Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.47 | 11.48 | 11.29 | 11.32 | 2,331,021 | -0.16(-1.39%) |
Oct 30, 2019 | 11.27 | 11.48 | 11.20 | 11.48 | 2,220,895 | +0.24(+2.09%) |
Oct 29, 2019 | 11.15 | 11.30 | 11.09 | 11.24 | 3,717,082 | +0.10(+0.90%) |
Oct 28, 2019 | 11.13 | 11.17 | 11.08 | 11.14 | 1,847,371 | +0.01(+0.08%) |
Oct 25, 2019 | 11.06 | 11.18 | 11.01 | 11.13 | 2,988,812 | +0.07(+0.61%) |
Oct 24, 2019 | 11.11 | 11.11 | 11.00 | 11.07 | 2,471,554 | -0.02(-0.15%) |
Oct 23, 2019 | 11.02 | 11.13 | 10.94 | 11.08 | 2,100,952 | +0.07(+0.61%) |
Oct 22, 2019 | 10.92 | 11.03 | 10.81 | 11.02 | 2,150,866 | +0.11(+1.00%) |
Oct 21, 2019 | 10.78 | 10.91 | 10.76 | 10.91 | 1,418,066 | +0.13(+1.25%) |
Oct 18, 2019 | 10.75 | 10.78 | 10.64 | 10.77 | 1,830,535 | +0.01(+0.08%) |
Oct 17, 2019 | 10.77 | 10.84 | 10.65 | 10.76 | 2,146,213 | -0.01(-0.08%) |
Oct 16, 2019 | 10.76 | 10.86 | 10.71 | 10.77 | 3,238,613 | -0.03(-0.31%) |
Oct 15, 2019 | 10.74 | 10.81 | 10.69 | 10.81 | 1,896,783 | +0.06(+0.55%) |
Oct 14, 2019 | 10.79 | 10.81 | 10.67 | 10.75 | 1,820,082 | -0.01(-0.08%) |
Oct 11, 2019 | 10.90 | 10.92 | 10.75 | 10.76 | 2,327,025 | +0.10(+0.95%) |
Oct 10, 2019 | 10.80 | 10.81 | 10.63 | 10.65 | 1,637,303 | -0.12(-1.09%) |
Oct 09, 2019 | 10.79 | 10.82 | 10.71 | 10.77 | 1,170,958 | +0.03(+0.24%) |
Oct 08, 2019 | 10.86 | 10.88 | 10.71 | 10.75 | 1,619,028 | -0.18(-1.69%) |
Oct 07, 2019 | 10.97 | 11.01 | 10.92 | 10.93 | 1,025,330 | -0.07(-0.61%) |
Oct 04, 2019 | 10.99 | 11.06 | 10.93 | 11.00 | 1,217,302 | +0.04(+0.38%) |
Oct 03, 2019 | 10.85 | 10.98 | 10.79 | 10.96 | 2,062,044 | +0.11(+1.01%) |
Oct 02, 2019 | 10.90 | 10.94 | 10.84 | 10.85 | 2,100,914 | -0.08(-0.77%) |
Oct 01, 2019 | 11.21 | 11.24 | 10.90 | 10.93 | 1,737,005 | -0.29(-2.55%) |
Sep 30, 2019 | 11.21 | 11.28 | 11.12 | 11.22 | 1,487,545 | +0.01(+0.07%) |
Sep 27, 2019 | 11.03 | 11.23 | 11.01 | 11.21 | 3,324,287 | +0.20(+1.83%) |
Sep 26, 2019 | 10.97 | 11.05 | 10.93 | 11.01 | 4,085,881 | +0.07(+0.69%) |
Sep 25, 2019 | 10.84 | 11.00 | 10.82 | 10.93 | 4,824,326 | +0.07(+0.61%) |
Sep 24, 2019 | 11.09 | 11.12 | 10.82 | 10.87 | 2,891,970 | -0.20(-1.81%) |
Sep 23, 2019 | 10.86 | 11.10 | 10.86 | 11.07 | 2,940,210 | +0.15(+1.38%) |
Sep 20, 2019 | 11.04 | 11.11 | 10.91 | 10.92 | 3,756,170 | -0.09(-0.83%) |
Sep 19, 2019 | 11.04 | 11.05 | 10.97 | 11.01 | 2,408,875 | +0.05(+0.46%) |
Sep 18, 2019 | 11.00 | 11.02 | 10.87 | 10.96 | 3,038,345 | -0.03(-0.23%) |
Sep 17, 2019 | 11.10 | 11.11 | 10.93 | 10.98 | 1,945,639 | -0.11(-0.98%) |
Sep 16, 2019 | 11.08 | 11.16 | 11.05 | 11.09 | 1,399,780 | +0.00(+0.00%) |
Sep 13, 2019 | 11.22 | 11.32 | 11.07 | 11.09 | 1,724,716 | -0.13(-1.19%) |
Sep 12, 2019 | 11.46 | 11.46 | 11.20 | 11.22 | 2,865,058 | -0.17(-1.46%) |
Sep 11, 2019 | 11.32 | 11.42 | 11.26 | 11.39 | 1,605,982 | +0.08(+0.74%) |
Sep 10, 2019 | 11.16 | 11.32 | 11.11 | 11.31 | 1,995,990 | +0.13(+1.12%) |
Sep 09, 2019 | 11.00 | 11.18 | 10.92 | 11.18 | 1,294,728 | +0.16(+1.44%) |
Sep 06, 2019 | 11.02 | 11.07 | 11.00 | 11.02 | 918,897 | +0.03(+0.30%) |
Sep 05, 2019 | 11.06 | 11.08 | 10.98 | 10.99 | 1,483,971 | -0.06(-0.53%) |
Sep 04, 2019 | 11.03 | 11.11 | 11.00 | 11.05 | 1,529,073 | +0.07(+0.61%) |
Sep 03, 2019 | 10.95 | 11.02 | 10.93 | 10.98 | 978,451 | -0.01(-0.08%) |
Aug 30, 2019 | 10.97 | 11.02 | 10.90 | 10.99 | 861,938 | +0.04(+0.38%) |
Aug 29, 2019 | 10.92 | 10.96 | 10.87 | 10.95 | 1,165,613 | +0.09(+0.85%) |
Aug 28, 2019 | 10.80 | 10.95 | 10.78 | 10.86 | 1,094,704 | +0.02(+0.23%) |
Aug 27, 2019 | 10.95 | 10.97 | 10.82 | 10.83 | 2,159,366 | -0.05(-0.46%) |
Aug 26, 2019 | 10.89 | 10.91 | 10.79 | 10.88 | 1,374,652 | +0.07(+0.69%) |
Aug 23, 2019 | 10.98 | 11.08 | 10.81 | 10.81 | 1,628,425 | -0.20(-1.82%) |
Aug 22, 2019 | 10.92 | 11.06 | 10.90 | 11.01 | 1,668,468 | +0.12(+1.07%) |
Aug 21, 2019 | 10.98 | 10.99 | 10.79 | 10.89 | 2,487,236 | -0.08(-0.76%) |
Aug 20, 2019 | 11.11 | 11.13 | 10.96 | 10.97 | 920,728 | -0.13(-1.20%) |
Aug 19, 2019 | 11.16 | 11.17 | 11.10 | 11.11 | 726,950 | +0.03(+0.30%) |
Aug 16, 2019 | 11.02 | 11.13 | 10.96 | 11.07 | 1,227,794 | +0.09(+0.83%) |
Aug 15, 2019 | 10.94 | 11.09 | 10.92 | 10.98 | 1,727,396 | +0.08(+0.77%) |
Aug 14, 2019 | 10.90 | 10.99 | 10.87 | 10.90 | 1,881,946 | -0.07(-0.61%) |
Aug 13, 2019 | 10.92 | 11.05 | 10.89 | 10.97 | 1,618,401 | -0.01(-0.08%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.88 | 10.97 | 1,713,781 | -0.09(-0.83%) |
Aug 09, 2019 | 11.04 | 11.09 | 10.95 | 11.07 | 2,217,320 | -0.05(-0.45%) |
Aug 08, 2019 | 10.92 | 11.15 | 10.79 | 11.12 | 5,227,055 | +0.25(+2.30%) |
Aug 07, 2019 | 10.77 | 10.97 | 10.65 | 10.87 | 2,093,224 | +0.03(+0.23%) |
Aug 06, 2019 | 10.92 | 11.02 | 10.81 | 10.84 | 2,065,762 | -0.08(-0.69%) |
Aug 05, 2019 | 11.12 | 11.12 | 10.76 | 10.92 | 1,695,689 | -0.29(-2.60%) |
Aug 02, 2019 | 11.33 | 11.41 | 11.19 | 11.21 | 2,004,474 | -0.15(-1.32%) |