Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.12 | 11.12 | 11.09 | 11.09 | 2,715 | +0.05(+0.45%) |
Oct 30, 2019 | 10.97 | 11.05 | 10.97 | 11.04 | 20,959 | +0.05(+0.45%) |
Oct 29, 2019 | 10.99 | 11.00 | 10.99 | 10.99 | 21,085 | +0.01(+0.09%) |
Oct 28, 2019 | 11.01 | 11.01 | 10.98 | 10.98 | 56,232 | -0.06(-0.54%) |
Oct 25, 2019 | 11.07 | 11.07 | 11.03 | 11.04 | 13,333 | -0.01(-0.09%) |
Oct 24, 2019 | 11.09 | 11.09 | 11.05 | 11.05 | 29,485 | -0.03(-0.27%) |
Oct 23, 2019 | 11.11 | 11.11 | 11.08 | 11.08 | 4,961 | -0.01(-0.09%) |
Oct 22, 2019 | 11.10 | 11.10 | 11.08 | 11.09 | 35,189 | +0.03(+0.27%) |
Oct 21, 2019 | 11.07 | 11.07 | 11.05 | 11.06 | 17,713 | -0.02(-0.18%) |
Oct 18, 2019 | 11.07 | 11.08 | 11.04 | 11.08 | 50,862 | +0.01(+0.09%) |
Oct 17, 2019 | 11.06 | 11.08 | 11.06 | 11.07 | 15,555 | +0.00(+0.00%) |
Oct 16, 2019 | 11.06 | 11.08 | 11.06 | 11.07 | 17,038 | +0.01(+0.09%) |
Oct 15, 2019 | 11.06 | 11.07 | 11.05 | 11.06 | 7,584 | -0.04(-0.36%) |
Oct 11, 2019 | 11.10 | 11.10 | 11.10 | 0 | -0.03(-0.27%) | |
Oct 10, 2019 | 11.17 | 11.17 | 11.11 | 11.13 | 17,740 | -0.06(-0.54%) |
Oct 09, 2019 | 11.20 | 11.20 | 11.18 | 11.19 | 5,465 | -0.02(-0.18%) |
Oct 08, 2019 | 11.23 | 11.25 | 11.21 | 11.21 | 7,013 | +0.00(+0.00%) |
Oct 07, 2019 | 11.23 | 11.23 | 11.21 | 11.21 | 2,996 | -0.04(-0.36%) |
Oct 04, 2019 | 11.24 | 11.25 | 11.24 | 11.25 | 8,904 | +0.01(+0.09%) |
Oct 03, 2019 | 11.23 | 11.24 | 11.21 | 11.24 | 22,560 | +0.04(+0.36%) |
Oct 02, 2019 | 11.18 | 11.20 | 11.18 | 11.20 | 10,995 | +0.03(+0.27%) |
Oct 01, 2019 | 11.15 | 11.19 | 11.15 | 11.17 | 1,847 | +0.01(+0.09%) |
Sep 30, 2019 | 11.11 | 11.16 | 11.11 | 11.16 | 12,384 | +0.00(+0.00%) |
Sep 27, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 13,341 | +0.00(+0.00%) |
Sep 26, 2019 | 11.18 | 11.18 | 11.14 | 11.16 | 57,689 | +0.03(+0.27%) |
Sep 25, 2019 | 11.17 | 11.19 | 11.11 | 11.13 | 24,855 | -0.07(-0.62%) |
Sep 24, 2019 | 11.18 | 11.20 | 11.18 | 11.20 | 42,961 | +0.08(+0.72%) |
Sep 23, 2019 | 11.16 | 11.16 | 11.12 | 11.12 | 13,512 | -0.04(-0.36%) |
Sep 20, 2019 | 11.15 | 11.16 | 11.15 | 11.16 | 24,261 | +0.03(+0.27%) |
Sep 19, 2019 | 11.14 | 11.15 | 11.13 | 11.13 | 61,860 | +0.03(+0.27%) |
Sep 18, 2019 | 11.09 | 11.13 | 11.09 | 11.10 | 42,743 | -0.01(-0.09%) |
Sep 17, 2019 | 11.09 | 11.11 | 11.09 | 11.11 | 8,462 | +0.04(+0.36%) |
Sep 16, 2019 | 11.01 | 11.07 | 11.01 | 11.07 | 10,358 | +0.03(+0.27%) |
Sep 13, 2019 | 11.06 | 11.06 | 11.03 | 11.04 | 39,751 | -0.06(-0.54%) |
Sep 12, 2019 | 11.13 | 11.13 | 11.09 | 11.10 | 19,286 | -0.04(-0.36%) |
Sep 11, 2019 | 11.14 | 11.15 | 11.14 | 11.14 | 31,986 | +0.02(+0.18%) |
Sep 10, 2019 | 11.17 | 11.17 | 11.12 | 11.12 | 23,399 | -0.05(-0.45%) |
Sep 09, 2019 | 11.19 | 11.19 | 11.17 | 11.17 | 56,709 | -0.04(-0.36%) |
Sep 06, 2019 | 11.22 | 11.22 | 11.21 | 11.21 | 28,272 | -0.02(-0.18%) |
Sep 05, 2019 | 11.25 | 11.25 | 11.21 | 11.23 | 29,402 | -0.08(-0.71%) |
Sep 04, 2019 | 11.33 | 11.33 | 11.31 | 11.31 | 27,783 | +0.01(+0.09%) |
Sep 03, 2019 | 11.29 | 11.32 | 11.29 | 11.30 | 7,878 | +0.00(+0.00%) |
Aug 30, 2019 | 11.30 | 11.30 | 11.30 | 0 | +0.01(+0.09%) | |
Aug 29, 2019 | 11.34 | 11.34 | 11.28 | 11.29 | 20,936 | -0.02(-0.18%) |
Aug 28, 2019 | 11.30 | 11.31 | 11.30 | 11.31 | 172,576 | +0.02(+0.18%) |
Aug 27, 2019 | 11.26 | 11.30 | 11.26 | 11.29 | 4,575 | +0.03(+0.27%) |
Aug 26, 2019 | 11.27 | 11.27 | 11.24 | 11.26 | 19,404 | +0.00(+0.00%) |
Aug 23, 2019 | 11.25 | 11.26 | 11.25 | 11.26 | 3,256 | +0.01(+0.09%) |
Aug 22, 2019 | 11.25 | 11.25 | 11.23 | 11.25 | 5,181 | -0.02(-0.18%) |
Aug 21, 2019 | 11.26 | 11.29 | 11.26 | 11.27 | 16,138 | -0.03(-0.27%) |
Aug 20, 2019 | 11.29 | 11.31 | 11.29 | 11.30 | 8,955 | +0.03(+0.27%) |
Aug 19, 2019 | 11.28 | 11.28 | 11.27 | 11.27 | 992 | -0.04(-0.35%) |
Aug 16, 2019 | 11.31 | 11.33 | 11.30 | 11.31 | 19,240 | -0.04(-0.35%) |
Aug 15, 2019 | 11.34 | 11.35 | 11.33 | 11.35 | 28,264 | +0.04(+0.35%) |
Aug 14, 2019 | 11.30 | 11.32 | 11.29 | 11.31 | 29,097 | +0.07(+0.62%) |
Aug 13, 2019 | 11.24 | 11.26 | 11.23 | 11.24 | 6,377 | -0.04(-0.35%) |
Aug 12, 2019 | 11.27 | 11.28 | 11.26 | 11.28 | 5,763 | +0.08(+0.71%) |
Aug 09, 2019 | 11.21 | 11.24 | 11.20 | 11.20 | 15,063 | -0.05(-0.44%) |
Aug 08, 2019 | 11.21 | 11.25 | 11.21 | 11.25 | 10,680 | +0.02(+0.18%) |
Aug 07, 2019 | 11.29 | 11.29 | 11.21 | 11.23 | 46,844 | +0.01(+0.09%) |
Aug 06, 2019 | 11.21 | 11.23 | 11.20 | 11.22 | 6,491 | +0.09(+0.81%) |
Aug 02, 2019 | 11.13 | 11.13 | 11.13 | 0 | +0.02(+0.18%) |