Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.10 | 11.10 | 11.04 | 11.07 | 1,923,404 | -0.10(-0.90%) |
Nov 27, 2019 | 11.13 | 11.20 | 11.12 | 11.17 | 2,246,184 | +0.05(+0.49%) |
Nov 26, 2019 | 11.22 | 11.22 | 11.08 | 11.12 | 2,079,966 | -0.15(-1.29%) |
Nov 25, 2019 | 11.17 | 11.27 | 11.15 | 11.26 | 2,003,506 | +0.13(+1.15%) |
Nov 22, 2019 | 11.09 | 11.16 | 11.08 | 11.13 | 2,009,449 | +0.14(+1.24%) |
Nov 21, 2019 | 11.01 | 11.02 | 10.92 | 11.00 | 3,309,165 | +0.02(+0.17%) |
Nov 20, 2019 | 10.97 | 11.03 | 10.92 | 10.98 | 2,681,486 | -0.08(-0.74%) |
Nov 19, 2019 | 11.13 | 11.13 | 11.03 | 11.06 | 2,776,814 | -0.06(-0.57%) |
Nov 18, 2019 | 11.04 | 11.13 | 11.02 | 11.13 | 1,955,029 | +0.00(+0.00%) |
Nov 15, 2019 | 11.11 | 11.14 | 11.09 | 11.13 | 1,634,975 | +0.05(+0.49%) |
Nov 14, 2019 | 11.08 | 11.09 | 11.02 | 11.07 | 1,551,963 | +0.00(+0.00%) |
Nov 13, 2019 | 11.06 | 11.11 | 11.04 | 11.07 | 1,584,115 | -0.16(-1.46%) |
Nov 12, 2019 | 11.24 | 11.30 | 11.20 | 11.23 | 1,630,453 | -0.06(-0.56%) |
Nov 11, 2019 | 11.22 | 11.31 | 11.20 | 11.30 | 1,692,627 | -0.01(-0.08%) |
Nov 08, 2019 | 11.33 | 11.33 | 11.26 | 11.31 | 1,935,476 | -0.10(-0.88%) |
Nov 07, 2019 | 11.41 | 11.46 | 11.38 | 11.41 | 2,703,819 | +0.14(+1.21%) |
Nov 06, 2019 | 11.29 | 11.35 | 11.23 | 11.27 | 2,749,371 | +0.00(+0.00%) |
Nov 05, 2019 | 11.24 | 11.28 | 11.23 | 11.27 | 2,626,154 | +0.04(+0.32%) |
Nov 04, 2019 | 11.16 | 11.24 | 11.13 | 11.23 | 4,413,474 | +0.34(+3.09%) |
Nov 01, 2019 | 10.78 | 10.92 | 10.78 | 10.90 | 2,481,822 | +0.17(+1.61%) |
Oct 31, 2019 | 10.74 | 10.76 | 10.64 | 10.72 | 3,655,843 | -0.06(-0.59%) |
Oct 30, 2019 | 10.83 | 10.83 | 10.73 | 10.79 | 2,756,091 | -0.22(-1.99%) |
Oct 29, 2019 | 10.97 | 11.02 | 10.95 | 11.01 | 4,487,220 | +0.12(+1.09%) |
Oct 28, 2019 | 10.85 | 10.94 | 10.85 | 10.89 | 3,010,401 | +0.16(+1.53%) |
Oct 25, 2019 | 10.70 | 10.77 | 10.67 | 10.72 | 2,801,639 | +0.07(+0.68%) |
Oct 24, 2019 | 10.73 | 10.80 | 10.60 | 10.65 | 3,148,844 | +0.05(+0.43%) |
Oct 23, 2019 | 10.58 | 10.63 | 10.56 | 10.61 | 3,570,176 | +0.13(+1.22%) |
Oct 22, 2019 | 10.51 | 10.60 | 10.43 | 10.48 | 3,326,910 | -0.04(-0.35%) |
Oct 21, 2019 | 10.57 | 10.62 | 10.51 | 10.51 | 4,368,816 | +0.17(+1.67%) |
Oct 18, 2019 | 10.30 | 10.36 | 10.29 | 10.34 | 2,495,980 | +0.08(+0.80%) |
Oct 17, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 4,123,384 | +0.07(+0.72%) |
Oct 16, 2019 | 10.33 | 10.38 | 10.18 | 10.19 | 5,218,474 | -0.07(-0.71%) |
Oct 15, 2019 | 10.14 | 10.30 | 10.09 | 10.26 | 2,779,162 | +0.19(+1.90%) |
Oct 14, 2019 | 10.11 | 10.16 | 10.07 | 10.07 | 1,909,329 | -0.05(-0.45%) |
Oct 11, 2019 | 10.11 | 10.17 | 10.09 | 10.11 | 3,062,300 | +0.29(+2.97%) |
Oct 10, 2019 | 9.767 | 9.836 | 9.740 | 9.822 | 3,392,767 | +0.18(+1.89%) |
Oct 09, 2019 | 9.658 | 9.695 | 9.594 | 9.640 | 2,553,260 | -0.01(-0.09%) |
Oct 08, 2019 | 9.649 | 9.713 | 9.599 | 9.649 | 2,722,269 | -0.08(-0.84%) |
Oct 07, 2019 | 9.786 | 9.804 | 9.722 | 9.731 | 2,146,442 | -0.05(-0.47%) |
Oct 04, 2019 | 9.685 | 9.790 | 9.672 | 9.777 | 2,152,676 | +0.09(+0.94%) |
Oct 03, 2019 | 9.667 | 9.740 | 9.586 | 9.685 | 4,060,544 | -0.09(-0.93%) |
Oct 02, 2019 | 9.913 | 9.950 | 9.758 | 9.777 | 7,901,741 | -0.37(-3.68%) |
Oct 01, 2019 | 10.30 | 10.33 | 10.13 | 10.15 | 4,044,342 | -0.15(-1.50%) |
Sep 30, 2019 | 10.38 | 10.39 | 10.30 | 10.30 | 2,007,499 | -0.01(-0.09%) |
Sep 27, 2019 | 10.30 | 10.36 | 10.25 | 10.31 | 2,078,154 | +0.10(+0.98%) |
Sep 26, 2019 | 10.20 | 10.27 | 10.20 | 10.21 | 2,073,239 | -0.02(-0.18%) |
Sep 25, 2019 | 10.14 | 10.23 | 10.13 | 10.23 | 2,555,938 | +0.00(+0.00%) |
Sep 24, 2019 | 10.34 | 10.35 | 10.21 | 10.23 | 3,114,064 | -0.11(-1.06%) |
Sep 23, 2019 | 10.27 | 10.36 | 10.23 | 10.34 | 1,984,059 | -0.09(-0.87%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.43 | 10.43 | 2,872,539 | -0.06(-0.61%) |
Sep 19, 2019 | 10.53 | 10.59 | 10.49 | 10.50 | 1,954,178 | +0.07(+0.70%) |
Sep 18, 2019 | 10.41 | 10.45 | 10.35 | 10.42 | 1,924,830 | +0.00(+0.00%) |
Sep 17, 2019 | 10.38 | 10.43 | 10.32 | 10.42 | 2,456,470 | -0.13(-1.21%) |
Sep 16, 2019 | 10.55 | 10.59 | 10.51 | 10.55 | 2,667,251 | -0.14(-1.28%) |
Sep 13, 2019 | 10.72 | 10.75 | 10.66 | 10.69 | 4,125,798 | +0.18(+1.73%) |
Sep 12, 2019 | 10.43 | 10.56 | 10.39 | 10.51 | 3,230,810 | -0.05(-0.43%) |
Sep 11, 2019 | 10.50 | 10.55 | 10.42 | 10.55 | 2,615,334 | +0.08(+0.78%) |
Sep 10, 2019 | 10.54 | 10.58 | 10.39 | 10.47 | 5,482,345 | +0.32(+3.14%) |
Sep 09, 2019 | 10.07 | 10.17 | 10.05 | 10.15 | 4,804,162 | +0.24(+2.39%) |
Sep 06, 2019 | 9.886 | 9.931 | 9.849 | 9.913 | 1,490,322 | +0.06(+0.65%) |
Sep 05, 2019 | 9.804 | 9.886 | 9.795 | 9.849 | 3,818,439 | +0.20(+2.08%) |
Sep 04, 2019 | 9.603 | 9.649 | 9.540 | 9.649 | 3,701,879 | +0.10(+1.05%) |