Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,526,907 | +0.01(+0.06%) |
Nov 27, 2019 | 10.28 | 10.30 | 10.23 | 10.28 | 7,435,312 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.19 | 10.28 | 10,340,585 | +0.04(+0.40%) |
Nov 25, 2019 | 10.25 | 10.25 | 10.16 | 10.23 | 7,188,114 | +0.04(+0.40%) |
Nov 22, 2019 | 10.17 | 10.20 | 10.15 | 10.19 | 6,065,244 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.22 | 10.12 | 10.15 | 7,128,218 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.14 | 10.19 | 8,139,429 | +0.01(+0.06%) |
Nov 19, 2019 | 10.26 | 10.28 | 10.18 | 10.18 | 7,934,442 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.31 | 10.19 | 10.25 | 6,961,673 | +0.04(+0.40%) |
Nov 15, 2019 | 10.18 | 10.23 | 10.14 | 10.21 | 3,820,682 | +0.05(+0.52%) |
Nov 14, 2019 | 10.22 | 10.24 | 10.13 | 10.16 | 6,297,341 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.14 | 10.24 | 6,775,446 | +0.05(+0.52%) |
Nov 12, 2019 | 10.24 | 10.26 | 10.16 | 10.19 | 7,359,598 | -0.02(-0.23%) |
Nov 11, 2019 | 10.19 | 10.26 | 10.18 | 10.21 | 8,656,642 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,284,998 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.14 | 10.03 | 10.12 | 7,293,036 | +0.05(+0.53%) |
Nov 06, 2019 | 9.976 | 10.09 | 9.917 | 10.07 | 11,348,877 | +0.08(+0.77%) |
Nov 05, 2019 | 10.02 | 10.05 | 9.987 | 9.993 | 7,513,844 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,006,945 | +0.04(+0.35%) |
Nov 01, 2019 | 10.03 | 10.10 | 9.940 | 9.982 | 8,509,794 | -0.05(-0.53%) |
Oct 31, 2019 | 9.746 | 10.18 | 9.740 | 10.03 | 20,006,378 | +0.34(+3.46%) |
Oct 30, 2019 | 9.681 | 9.728 | 9.658 | 9.699 | 6,578,998 | -0.01(-0.06%) |
Oct 29, 2019 | 9.711 | 9.734 | 9.658 | 9.705 | 9,378,560 | -0.01(-0.06%) |
Oct 28, 2019 | 9.693 | 9.734 | 9.652 | 9.711 | 8,130,600 | +0.07(+0.73%) |
Oct 25, 2019 | 9.670 | 9.693 | 9.629 | 9.641 | 4,735,469 | -0.03(-0.36%) |
Oct 24, 2019 | 9.763 | 9.781 | 9.652 | 9.676 | 5,267,292 | -0.10(-1.07%) |
Oct 23, 2019 | 9.699 | 9.781 | 9.664 | 9.781 | 4,779,480 | +0.08(+0.84%) |
Oct 22, 2019 | 9.682 | 9.717 | 9.617 | 9.699 | 4,573,194 | -0.01(-0.06%) |
Oct 21, 2019 | 9.617 | 9.711 | 9.594 | 9.705 | 6,076,173 | +0.13(+1.37%) |
Oct 18, 2019 | 9.548 | 9.629 | 9.518 | 9.574 | 6,384,184 | +0.05(+0.52%) |
Oct 17, 2019 | 9.478 | 9.524 | 9.466 | 9.524 | 4,176,619 | +0.08(+0.86%) |
Oct 16, 2019 | 9.437 | 9.448 | 9.390 | 9.443 | 5,138,646 | +0.05(+0.50%) |
Oct 15, 2019 | 9.431 | 9.542 | 9.390 | 9.396 | 5,998,397 | -0.03(-0.37%) |
Oct 14, 2019 | 9.448 | 9.472 | 9.390 | 9.431 | 3,122,263 | -0.05(-0.49%) |
Oct 11, 2019 | 9.384 | 9.507 | 9.361 | 9.478 | 6,904,019 | +0.12(+1.25%) |
Oct 10, 2019 | 9.314 | 9.402 | 9.297 | 9.361 | 4,037,943 | +0.04(+0.44%) |
Oct 09, 2019 | 9.320 | 9.361 | 9.274 | 9.320 | 4,497,441 | +0.05(+0.57%) |
Oct 08, 2019 | 9.303 | 9.338 | 9.256 | 9.268 | 6,111,853 | -0.07(-0.75%) |
Oct 07, 2019 | 9.349 | 9.408 | 9.291 | 9.338 | 4,474,515 | -0.01(-0.12%) |
Oct 04, 2019 | 9.268 | 9.349 | 9.262 | 9.349 | 5,408,851 | +0.09(+0.94%) |
Oct 03, 2019 | 9.227 | 9.303 | 9.169 | 9.262 | 7,570,881 | +0.05(+0.51%) |
Oct 02, 2019 | 9.198 | 9.221 | 9.093 | 9.215 | 9,059,575 | +0.00(+0.00%) |
Oct 01, 2019 | 9.355 | 9.408 | 9.122 | 9.215 | 9,931,084 | -0.16(-1.74%) |
Sep 30, 2019 | 9.338 | 9.396 | 9.291 | 9.379 | 7,792,219 | +0.04(+0.44%) |
Sep 27, 2019 | 9.384 | 9.413 | 9.309 | 9.338 | 5,261,994 | -0.02(-0.19%) |
Sep 26, 2019 | 9.338 | 9.396 | 9.297 | 9.355 | 7,035,666 | +0.02(+0.19%) |
Sep 25, 2019 | 9.274 | 9.373 | 9.246 | 9.338 | 5,330,586 | +0.06(+0.62%) |
Sep 24, 2019 | 9.419 | 9.494 | 9.251 | 9.280 | 8,276,254 | -0.13(-1.41%) |
Sep 23, 2019 | 9.378 | 9.465 | 9.332 | 9.413 | 10,332,711 | +0.03(+0.31%) |
Sep 20, 2019 | 9.286 | 9.401 | 9.257 | 9.384 | 15,514,844 | +0.10(+1.06%) |
Sep 19, 2019 | 9.171 | 9.326 | 9.171 | 9.286 | 11,457,016 | +0.11(+1.20%) |
Sep 18, 2019 | 9.119 | 9.176 | 9.078 | 9.176 | 8,644,083 | +0.08(+0.89%) |
Sep 17, 2019 | 9.130 | 9.147 | 9.015 | 9.095 | 10,160,404 | -0.01(-0.13%) |
Sep 16, 2019 | 9.119 | 9.165 | 9.026 | 9.107 | 8,604,253 | -0.04(-0.44%) |
Sep 13, 2019 | 9.078 | 9.185 | 9.049 | 9.147 | 9,937,887 | +0.12(+1.34%) |
Sep 12, 2019 | 9.101 | 9.165 | 9.003 | 9.026 | 7,445,815 | -0.12(-1.26%) |
Sep 11, 2019 | 9.101 | 9.153 | 9.055 | 9.142 | 10,128,989 | +0.07(+0.76%) |
Sep 10, 2019 | 8.870 | 9.090 | 8.870 | 9.072 | 21,820,596 | +0.18(+2.08%) |
Sep 09, 2019 | 8.715 | 8.876 | 8.715 | 8.888 | 14,047,442 | +0.20(+2.26%) |
Sep 06, 2019 | 8.703 | 8.720 | 8.553 | 8.691 | 18,038,042 | -0.02(-0.20%) |
Sep 05, 2019 | 8.640 | 8.743 | 8.611 | 8.709 | 11,249,061 | +0.12(+1.41%) |
Sep 04, 2019 | 8.495 | 8.628 | 8.495 | 8.588 | 11,585,290 | +0.09(+1.02%) |