Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.32 | 11.40 | 11.21 | 11.39 | 3,752,022 | +0.07(+0.62%) |
Sep 27, 2019 | 11.47 | 11.51 | 11.29 | 11.32 | 3,077,067 | -0.13(-1.17%) |
Sep 26, 2019 | 11.60 | 11.62 | 11.41 | 11.46 | 4,636,345 | -0.12(-1.01%) |
Sep 25, 2019 | 11.52 | 11.61 | 11.51 | 11.57 | 3,265,299 | +0.06(+0.54%) |
Sep 24, 2019 | 11.53 | 11.67 | 11.50 | 11.51 | 3,900,669 | +0.03(+0.25%) |
Sep 23, 2019 | 11.41 | 11.53 | 11.39 | 11.48 | 4,264,717 | +0.11(+0.95%) |
Sep 20, 2019 | 11.34 | 11.46 | 11.31 | 11.38 | 5,651,309 | +0.08(+0.70%) |
Sep 19, 2019 | 11.30 | 11.35 | 11.27 | 11.30 | 2,341,102 | +0.02(+0.15%) |
Sep 18, 2019 | 11.24 | 11.30 | 11.20 | 11.28 | 2,199,315 | +0.06(+0.51%) |
Sep 17, 2019 | 11.11 | 11.22 | 11.08 | 11.22 | 1,839,591 | +0.11(+1.02%) |
Sep 16, 2019 | 11.17 | 11.17 | 11.08 | 11.11 | 1,929,333 | -0.05(-0.46%) |
Sep 13, 2019 | 11.16 | 11.23 | 11.13 | 11.16 | 2,062,461 | +0.04(+0.36%) |
Sep 12, 2019 | 11.21 | 11.22 | 11.10 | 11.12 | 2,401,337 | -0.07(-0.66%) |
Sep 11, 2019 | 11.17 | 11.22 | 11.11 | 11.19 | 2,186,515 | +0.08(+0.72%) |
Sep 10, 2019 | 11.07 | 11.16 | 11.06 | 11.11 | 2,225,879 | +0.05(+0.41%) |
Sep 09, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 2,225,550 | +0.05(+0.46%) |
Sep 06, 2019 | 10.94 | 11.03 | 10.90 | 11.02 | 2,134,266 | +0.08(+0.73%) |
Sep 05, 2019 | 10.96 | 11.02 | 10.91 | 10.94 | 2,956,429 | +0.02(+0.21%) |
Sep 04, 2019 | 10.94 | 10.96 | 10.90 | 10.92 | 1,550,531 | +0.01(+0.05%) |
Sep 03, 2019 | 10.85 | 10.93 | 10.80 | 10.91 | 2,886,613 | +0.07(+0.68%) |
Aug 30, 2019 | 10.83 | 10.88 | 10.79 | 10.84 | 2,148,874 | +0.03(+0.26%) |
Aug 29, 2019 | 10.88 | 10.88 | 10.72 | 10.81 | 1,757,759 | -0.02(-0.16%) |
Aug 28, 2019 | 10.80 | 10.84 | 10.72 | 10.82 | 2,026,988 | +0.01(+0.05%) |
Aug 27, 2019 | 11.03 | 11.05 | 10.81 | 10.82 | 3,487,395 | -0.20(-1.81%) |
Aug 26, 2019 | 10.91 | 11.03 | 10.90 | 11.02 | 2,138,036 | +0.16(+1.52%) |
Aug 23, 2019 | 10.98 | 11.02 | 10.83 | 10.85 | 2,455,805 | -0.13(-1.19%) |
Aug 22, 2019 | 11.00 | 11.06 | 10.96 | 10.98 | 2,416,161 | -0.03(-0.26%) |
Aug 21, 2019 | 11.17 | 11.19 | 10.97 | 11.01 | 4,616,360 | -0.18(-1.57%) |
Aug 20, 2019 | 11.30 | 11.30 | 11.18 | 11.19 | 1,484,880 | -0.07(-0.61%) |
Aug 19, 2019 | 11.28 | 11.28 | 11.15 | 11.26 | 1,579,388 | +0.06(+0.51%) |
Aug 16, 2019 | 11.09 | 11.22 | 11.09 | 11.20 | 1,789,496 | +0.15(+1.34%) |
Aug 15, 2019 | 10.99 | 11.09 | 10.97 | 11.05 | 1,646,671 | +0.09(+0.78%) |
Aug 14, 2019 | 11.14 | 11.16 | 10.97 | 10.97 | 2,889,985 | -0.26(-2.28%) |
Aug 13, 2019 | 11.15 | 11.28 | 11.15 | 11.22 | 2,097,501 | +0.02(+0.15%) |
Aug 12, 2019 | 11.29 | 11.30 | 11.18 | 11.21 | 1,444,553 | -0.09(-0.80%) |
Aug 09, 2019 | 11.28 | 11.35 | 11.26 | 11.30 | 2,351,793 | -0.01(-0.05%) |
Aug 08, 2019 | 11.16 | 11.31 | 11.11 | 11.30 | 2,875,839 | +0.14(+1.27%) |
Aug 07, 2019 | 11.02 | 11.19 | 10.97 | 11.16 | 4,723,951 | +0.10(+0.87%) |
Aug 06, 2019 | 10.91 | 11.07 | 10.90 | 11.06 | 3,157,644 | +0.21(+1.94%) |
Aug 05, 2019 | 11.05 | 11.11 | 10.80 | 10.85 | 3,972,263 | -0.22(-2.00%) |
Aug 02, 2019 | 10.98 | 11.11 | 10.97 | 11.07 | 4,082,860 | +0.12(+1.14%) |
Aug 01, 2019 | 10.98 | 11.04 | 10.95 | 10.95 | 2,474,858 | -0.01(-0.05%) |
Jul 31, 2019 | 10.74 | 11.07 | 10.72 | 10.96 | 4,818,384 | +0.05(+0.47%) |
Jul 30, 2019 | 10.94 | 10.99 | 10.90 | 10.90 | 3,177,920 | +0.02(+0.21%) |
Jul 29, 2019 | 10.90 | 10.95 | 10.88 | 10.88 | 2,296,523 | -0.02(-0.21%) |
Jul 26, 2019 | 10.91 | 10.94 | 10.88 | 10.90 | 4,355,121 | +0.01(+0.05%) |
Jul 25, 2019 | 10.93 | 10.94 | 10.84 | 10.90 | 1,370,877 | -0.03(-0.26%) |
Jul 24, 2019 | 10.93 | 10.96 | 10.84 | 10.93 | 1,595,849 | -0.01(-0.05%) |
Jul 23, 2019 | 10.92 | 10.95 | 10.88 | 10.93 | 1,263,791 | +0.01(+0.10%) |
Jul 22, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 1,456,531 | +0.06(+0.52%) |
Jul 19, 2019 | 10.88 | 10.94 | 10.86 | 10.86 | 1,707,307 | -0.01(-0.10%) |
Jul 18, 2019 | 10.86 | 10.89 | 10.82 | 10.88 | 1,812,459 | +0.00(+0.00%) |
Jul 17, 2019 | 10.90 | 10.92 | 10.85 | 10.88 | 1,249,418 | -0.02(-0.21%) |
Jul 16, 2019 | 10.92 | 10.94 | 10.86 | 10.90 | 1,462,856 | -0.03(-0.26%) |
Jul 15, 2019 | 10.91 | 10.96 | 10.91 | 10.93 | 1,401,801 | +0.02(+0.16%) |
Jul 12, 2019 | 10.91 | 10.94 | 10.88 | 10.91 | 1,715,931 | +0.00(+0.00%) |
Jul 11, 2019 | 10.86 | 10.91 | 10.85 | 10.91 | 2,711,458 | +0.07(+0.63%) |
Jul 10, 2019 | 10.83 | 10.88 | 10.82 | 10.84 | 2,144,845 | +0.03(+0.31%) |
Jul 09, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 1,481,066 | +0.01(+0.11%) |
Jul 08, 2019 | 10.81 | 10.88 | 10.77 | 10.80 | 2,123,488 | -0.05(-0.47%) |
Jul 05, 2019 | 10.74 | 10.85 | 10.68 | 10.85 | 2,115,963 | +0.11(+1.06%) |
Jul 03, 2019 | 10.64 | 10.75 | 10.63 | 10.73 | 1,754,121 | +0.10(+0.91%) |
Jul 02, 2019 | 10.72 | 10.74 | 10.57 | 10.64 | 2,779,889 | -0.07(-0.69%) |