Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.78 | 10.79 | 10.66 | 10.66 | 75,476 | -0.06(-0.57%) |
Nov 27, 2019 | 10.66 | 10.87 | 10.66 | 10.73 | 329,991 | +0.06(+0.58%) |
Nov 26, 2019 | 10.96 | 11.10 | 10.66 | 10.66 | 360,420 | -0.38(-3.41%) |
Nov 25, 2019 | 11.37 | 11.37 | 10.88 | 11.04 | 228,671 | -0.06(-0.55%) |
Nov 22, 2019 | 11.38 | 11.38 | 11.08 | 11.10 | 118,773 | -0.12(-1.10%) |
Nov 21, 2019 | 11.62 | 11.63 | 11.22 | 11.23 | 279,053 | -0.42(-3.64%) |
Nov 20, 2019 | 11.68 | 11.77 | 11.62 | 11.65 | 55,436 | -0.10(-0.87%) |
Nov 19, 2019 | 11.57 | 12.02 | 11.55 | 11.75 | 207,489 | +0.18(+1.59%) |
Nov 18, 2019 | 11.55 | 11.74 | 11.49 | 11.57 | 194,588 | +0.04(+0.35%) |
Nov 15, 2019 | 11.68 | 11.74 | 11.49 | 11.53 | 100,990 | -0.05(-0.47%) |
Nov 14, 2019 | 11.31 | 11.78 | 11.29 | 11.58 | 160,097 | +0.24(+2.16%) |
Nov 13, 2019 | 11.42 | 11.47 | 11.34 | 11.34 | 184,736 | -0.14(-1.18%) |
Nov 12, 2019 | 11.68 | 11.77 | 11.38 | 11.47 | 223,534 | -0.09(-0.76%) |
Nov 11, 2019 | 11.64 | 11.89 | 11.55 | 11.56 | 214,027 | +0.01(+0.12%) |
Nov 08, 2019 | 11.20 | 11.55 | 11.19 | 11.55 | 304,592 | +0.32(+2.84%) |
Nov 07, 2019 | 11.21 | 11.40 | 11.20 | 11.23 | 139,248 | +0.01(+0.12%) |
Nov 06, 2019 | 11.24 | 11.45 | 11.20 | 11.21 | 95,683 | -0.05(-0.48%) |
Nov 05, 2019 | 11.20 | 11.27 | 11.02 | 11.27 | 301,328 | +0.16(+1.41%) |
Nov 04, 2019 | 10.87 | 11.19 | 10.81 | 11.11 | 417,373 | +0.16(+1.43%) |
Nov 01, 2019 | 10.86 | 10.98 | 10.75 | 10.96 | 136,175 | +0.14(+1.32%) |
Oct 31, 2019 | 10.92 | 10.96 | 10.81 | 10.81 | 99,676 | -0.05(-0.50%) |
Oct 30, 2019 | 10.79 | 10.92 | 10.79 | 10.87 | 70,117 | +0.04(+0.38%) |
Oct 29, 2019 | 10.81 | 10.96 | 10.78 | 10.83 | 152,995 | -0.01(-0.12%) |
Oct 28, 2019 | 10.73 | 10.94 | 10.71 | 10.84 | 186,918 | +0.16(+1.53%) |
Oct 25, 2019 | 10.65 | 10.80 | 10.64 | 10.68 | 155,019 | +0.04(+0.38%) |
Oct 24, 2019 | 10.78 | 10.79 | 10.60 | 10.64 | 175,566 | -0.17(-1.57%) |
Oct 23, 2019 | 10.97 | 10.97 | 10.67 | 10.81 | 125,449 | -0.06(-0.56%) |
Oct 22, 2019 | 10.82 | 11.09 | 10.71 | 10.87 | 272,646 | -0.01(-0.06%) |
Oct 21, 2019 | 10.75 | 10.92 | 10.64 | 10.88 | 79,350 | +0.11(+1.00%) |
Oct 18, 2019 | 10.55 | 10.96 | 10.55 | 10.77 | 186,472 | +0.13(+1.21%) |
Oct 17, 2019 | 10.61 | 10.69 | 10.53 | 10.64 | 155,018 | +0.05(+0.51%) |
Oct 16, 2019 | 10.56 | 10.69 | 10.48 | 10.59 | 119,989 | -0.08(-0.76%) |
Oct 15, 2019 | 10.49 | 10.68 | 10.49 | 10.67 | 123,344 | +0.12(+1.15%) |
Oct 14, 2019 | 10.79 | 10.83 | 10.53 | 10.54 | 62,543 | -0.19(-1.76%) |
Oct 11, 2019 | 11.00 | 11.18 | 10.66 | 10.73 | 265,478 | -0.30(-2.69%) |
Oct 10, 2019 | 11.14 | 11.53 | 11.00 | 11.03 | 110,891 | -0.16(-1.39%) |
Oct 09, 2019 | 11.33 | 11.54 | 11.10 | 11.19 | 154,121 | -0.07(-0.60%) |
Oct 08, 2019 | 11.27 | 11.49 | 11.07 | 11.25 | 125,438 | -0.22(-1.88%) |
Oct 07, 2019 | 11.24 | 11.58 | 11.02 | 11.47 | 96,436 | +0.23(+2.04%) |
Oct 04, 2019 | 11.56 | 11.56 | 11.12 | 11.24 | 37,205 | -0.23(-2.00%) |
Oct 03, 2019 | 11.30 | 11.74 | 11.29 | 11.47 | 42,043 | +0.09(+0.77%) |
Oct 02, 2019 | 11.31 | 11.44 | 11.12 | 11.38 | 47,858 | +0.16(+1.41%) |
Oct 01, 2019 | 11.23 | 11.32 | 11.03 | 11.22 | 112,915 | -0.03(-0.27%) |
Sep 30, 2019 | 11.26 | 11.26 | 11.02 | 11.25 | 57,000 | +0.12(+1.09%) |
Sep 27, 2019 | 10.88 | 11.13 | 10.80 | 11.13 | 81,229 | +0.19(+1.73%) |
Sep 26, 2019 | 11.03 | 11.03 | 10.83 | 10.94 | 59,677 | -0.03(-0.31%) |
Sep 25, 2019 | 11.11 | 11.11 | 10.88 | 10.98 | 82,120 | +0.00(+0.00%) |
Sep 24, 2019 | 11.25 | 11.25 | 10.97 | 10.98 | 51,064 | -0.28(-2.46%) |
Sep 23, 2019 | 11.38 | 11.40 | 11.08 | 11.25 | 108,091 | -0.05(-0.42%) |
Sep 20, 2019 | 11.13 | 11.37 | 11.13 | 11.30 | 31,572 | +0.07(+0.66%) |
Sep 19, 2019 | 11.35 | 11.36 | 11.15 | 11.23 | 60,883 | +0.10(+0.90%) |
Sep 18, 2019 | 11.29 | 11.39 | 11.13 | 11.13 | 48,555 | -0.17(-1.51%) |
Sep 17, 2019 | 11.33 | 11.67 | 11.16 | 11.30 | 47,794 | -0.08(-0.74%) |
Sep 16, 2019 | 11.66 | 11.66 | 11.29 | 11.38 | 56,023 | +0.05(+0.47%) |
Sep 13, 2019 | 11.17 | 11.41 | 11.16 | 11.33 | 31,184 | +0.06(+0.50%) |
Sep 12, 2019 | 11.20 | 11.31 | 11.13 | 11.27 | 32,091 | +0.10(+0.88%) |
Sep 11, 2019 | 11.33 | 11.40 | 11.13 | 11.17 | 53,142 | -0.10(-0.89%) |
Sep 10, 2019 | 11.43 | 11.56 | 11.26 | 11.27 | 35,014 | -0.07(-0.65%) |
Sep 09, 2019 | 11.30 | 11.53 | 11.24 | 11.35 | 26,818 | -0.20(-1.71%) |
Sep 06, 2019 | 11.23 | 11.56 | 11.23 | 11.54 | 56,848 | +0.41(+3.64%) |
Sep 05, 2019 | 11.15 | 11.39 | 10.96 | 11.14 | 69,864 | +0.04(+0.36%) |
Sep 04, 2019 | 10.95 | 11.14 | 10.90 | 11.10 | 68,433 | +0.18(+1.63%) |