Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.15 | 11.21 | 11.11 | 11.14 | 5,551 | +0.15(+1.40%) |
Nov 27, 2019 | 10.85 | 10.99 | 10.82 | 10.99 | 2,775 | +0.06(+0.54%) |
Nov 26, 2019 | 10.98 | 10.98 | 10.84 | 10.93 | 4,324 | -0.16(-1.48%) |
Nov 25, 2019 | 11.18 | 11.18 | 11.08 | 11.10 | 2,927 | -0.03(-0.24%) |
Nov 22, 2019 | 11.12 | 11.12 | 11.09 | 11.12 | 2,337 | +0.12(+1.11%) |
Nov 21, 2019 | 10.81 | 11.00 | 10.81 | 11.00 | 9,860 | +0.17(+1.59%) |
Nov 20, 2019 | 10.81 | 10.83 | 10.77 | 10.83 | 5,136 | +0.01(+0.13%) |
Nov 19, 2019 | 10.79 | 10.84 | 10.79 | 10.82 | 1,897 | -0.12(-1.13%) |
Nov 18, 2019 | 10.94 | 10.94 | 10.94 | 10.94 | 525 | -0.16(-1.41%) |
Nov 15, 2019 | 10.86 | 11.10 | 10.86 | 11.10 | 4,820 | +0.21(+1.94%) |
Nov 14, 2019 | 10.91 | 10.91 | 10.79 | 10.88 | 6,115 | +0.08(+0.76%) |
Nov 13, 2019 | 10.83 | 10.83 | 10.80 | 10.80 | 1,067 | -0.14(-1.24%) |
Nov 12, 2019 | 10.95 | 10.95 | 10.81 | 10.94 | 10,184 | -0.12(-1.11%) |
Nov 11, 2019 | 11.01 | 11.08 | 11.01 | 11.06 | 1,208 | +0.07(+0.68%) |
Nov 08, 2019 | 11.19 | 11.19 | 10.95 | 10.99 | 5,843 | -0.36(-3.18%) |
Nov 07, 2019 | 11.35 | 11.36 | 11.30 | 11.35 | 4,175 | +0.09(+0.76%) |
Nov 06, 2019 | 11.30 | 11.34 | 11.19 | 11.26 | 8,817 | -0.19(-1.69%) |
Nov 05, 2019 | 11.44 | 11.49 | 11.44 | 11.45 | 31,015 | -0.01(-0.11%) |
Nov 04, 2019 | 11.64 | 11.64 | 11.47 | 11.47 | 69,902 | -0.05(-0.41%) |
Nov 01, 2019 | 11.47 | 11.57 | 11.41 | 11.51 | 84,874 | +0.22(+1.94%) |
Oct 31, 2019 | 11.25 | 11.33 | 11.22 | 11.29 | 23,883 | +0.04(+0.40%) |
Oct 30, 2019 | 11.27 | 11.27 | 11.16 | 11.25 | 8,044 | +0.00(+0.03%) |
Oct 29, 2019 | 11.25 | 11.33 | 11.23 | 11.25 | 13,113 | -0.05(-0.42%) |
Oct 28, 2019 | 11.36 | 11.36 | 11.29 | 11.29 | 1,412 | +0.01(+0.12%) |
Oct 25, 2019 | 11.23 | 11.28 | 11.21 | 11.28 | 2,045 | +0.12(+1.10%) |
Oct 24, 2019 | 11.29 | 11.40 | 11.13 | 11.16 | 14,751 | -0.08(-0.67%) |
Oct 23, 2019 | 11.18 | 11.23 | 11.17 | 11.23 | 27,450 | +0.00(+0.00%) |
Oct 22, 2019 | 11.19 | 11.25 | 11.19 | 11.23 | 4,551 | +0.23(+2.12%) |
Oct 21, 2019 | 10.98 | 11.00 | 10.95 | 11.00 | 1,586 | +0.12(+1.07%) |
Oct 18, 2019 | 10.92 | 10.92 | 10.88 | 10.88 | 876 | +0.13(+1.21%) |
Oct 17, 2019 | 10.88 | 10.88 | 10.75 | 10.75 | 10,779 | -0.03(-0.32%) |
Oct 16, 2019 | 10.56 | 10.79 | 10.56 | 10.79 | 6,002 | +0.04(+0.38%) |
Oct 15, 2019 | 10.75 | 10.75 | 10.74 | 10.75 | 1,855 | -0.03(-0.25%) |
Oct 14, 2019 | 10.82 | 10.82 | 10.75 | 10.77 | 11,975 | -0.09(-0.85%) |
Oct 11, 2019 | 10.95 | 10.95 | 10.87 | 10.87 | 4,820 | +0.20(+1.83%) |
Oct 10, 2019 | 10.67 | 10.67 | 10.67 | 232 | +0.00(+0.00%) | |
Oct 09, 2019 | 10.73 | 10.73 | 10.60 | 10.67 | 5,618 | +0.12(+1.10%) |
Oct 08, 2019 | 10.77 | 10.77 | 10.56 | 10.56 | 2,958 | -0.11(-1.06%) |
Oct 07, 2019 | 10.88 | 10.88 | 10.67 | 10.67 | 3,283 | -0.33(-3.00%) |
Oct 04, 2019 | 10.90 | 11.02 | 10.84 | 11.00 | 9,933 | +0.25(+2.34%) |
Oct 03, 2019 | 10.58 | 10.75 | 10.54 | 10.75 | 8,202 | +0.22(+2.08%) |
Oct 02, 2019 | 10.64 | 10.64 | 10.53 | 10.53 | 2,760 | -0.18(-1.73%) |
Oct 01, 2019 | 10.71 | 10.77 | 10.70 | 10.71 | 5,459 | -0.12(-1.07%) |
Sep 30, 2019 | 10.85 | 10.85 | 10.81 | 10.83 | 6,012 | +0.05(+0.44%) |
Sep 27, 2019 | 10.88 | 10.88 | 10.78 | 10.78 | 1,753 | -0.05(-0.44%) |
Sep 26, 2019 | 10.89 | 10.89 | 10.81 | 10.83 | 7,421 | +0.03(+0.25%) |
Sep 25, 2019 | 10.64 | 10.82 | 10.64 | 10.80 | 5,555 | +0.06(+0.56%) |
Sep 24, 2019 | 10.74 | 10.74 | 10.74 | 10.74 | 213 | -0.01(-0.13%) |
Sep 23, 2019 | 10.90 | 10.90 | 10.71 | 10.76 | 9,045 | -0.14(-1.31%) |
Sep 20, 2019 | 10.83 | 10.90 | 10.77 | 10.90 | 8,059 | +0.08(+0.76%) |
Sep 19, 2019 | 10.93 | 10.98 | 10.82 | 10.82 | 6,570 | -0.12(-1.12%) |
Sep 18, 2019 | 10.97 | 11.00 | 10.89 | 10.94 | 10,407 | -0.05(-0.43%) |
Sep 17, 2019 | 10.90 | 11.00 | 10.90 | 10.99 | 4,659 | +0.15(+1.35%) |
Sep 16, 2019 | 10.70 | 10.86 | 10.70 | 10.84 | 2,518 | -0.00(-0.03%) |
Sep 13, 2019 | 11.11 | 11.11 | 10.83 | 10.84 | 8,938 | -0.26(-2.34%) |
Sep 12, 2019 | 11.10 | 11.13 | 11.10 | 11.10 | 968 | +0.14(+1.24%) |
Sep 11, 2019 | 10.93 | 10.97 | 10.91 | 10.97 | 5,805 | +0.27(+2.55%) |
Sep 10, 2019 | 10.65 | 10.69 | 10.54 | 10.69 | 4,633 | +0.02(+0.17%) |
Sep 09, 2019 | 10.87 | 10.91 | 10.66 | 10.68 | 88,675 | -0.18(-1.67%) |
Sep 06, 2019 | 10.97 | 10.97 | 10.84 | 10.86 | 1,318,387 | -0.01(-0.06%) |
Sep 05, 2019 | 10.95 | 10.97 | 10.86 | 10.86 | 37,107 | +0.09(+0.82%) |
Sep 04, 2019 | 10.78 | 10.81 | 10.76 | 10.78 | 5,629 | +0.25(+2.33%) |