Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.01 | 11.09 | 10.98 | 11.09 | 101,665 | -0.01(-0.07%) |
Oct 30, 2019 | 11.05 | 11.13 | 11.01 | 11.10 | 115,988 | -0.02(-0.20%) |
Oct 29, 2019 | 11.10 | 11.14 | 11.01 | 11.12 | 156,838 | +0.02(+0.14%) |
Oct 28, 2019 | 11.14 | 11.14 | 11.08 | 11.11 | 95,711 | +0.05(+0.48%) |
Oct 25, 2019 | 11.04 | 11.07 | 10.98 | 11.05 | 82,636 | +0.05(+0.41%) |
Oct 24, 2019 | 11.04 | 11.06 | 10.85 | 11.01 | 106,453 | +0.05(+0.41%) |
Oct 23, 2019 | 10.87 | 11.02 | 10.87 | 10.96 | 372,690 | +0.06(+0.55%) |
Oct 22, 2019 | 10.77 | 11.02 | 10.73 | 10.90 | 207,160 | +0.12(+1.12%) |
Oct 21, 2019 | 10.70 | 10.78 | 10.70 | 10.78 | 45,175 | +0.17(+1.56%) |
Oct 18, 2019 | 10.78 | 10.78 | 10.59 | 10.62 | 51,996 | -0.14(-1.33%) |
Oct 17, 2019 | 10.72 | 10.76 | 10.69 | 10.76 | 45,174 | +0.09(+0.85%) |
Oct 16, 2019 | 10.65 | 10.74 | 10.63 | 10.67 | 60,588 | +0.05(+0.43%) |
Oct 15, 2019 | 10.60 | 10.67 | 10.55 | 10.62 | 52,519 | +0.10(+0.93%) |
Oct 14, 2019 | 10.51 | 10.54 | 10.36 | 10.52 | 58,766 | +0.05(+0.43%) |
Oct 11, 2019 | 10.37 | 10.70 | 10.36 | 10.48 | 94,707 | +0.17(+1.68%) |
Oct 10, 2019 | 10.09 | 10.33 | 10.02 | 10.31 | 87,578 | +0.24(+2.40%) |
Oct 09, 2019 | 9.974 | 10.06 | 9.974 | 10.06 | 72,120 | +0.10(+0.98%) |
Oct 08, 2019 | 10.00 | 10.01 | 9.936 | 9.967 | 119,500 | -0.05(-0.45%) |
Oct 07, 2019 | 10.03 | 10.07 | 9.967 | 10.01 | 77,669 | +0.02(+0.22%) |
Oct 04, 2019 | 10.01 | 10.03 | 9.938 | 9.989 | 54,914 | -0.02(-0.22%) |
Oct 03, 2019 | 9.974 | 10.04 | 9.914 | 10.01 | 66,087 | +0.00(+0.00%) |
Oct 02, 2019 | 10.06 | 10.06 | 9.929 | 10.01 | 56,642 | -0.14(-1.41%) |
Oct 01, 2019 | 10.18 | 10.25 | 10.14 | 10.16 | 109,143 | +0.02(+0.16%) |
Sep 30, 2019 | 10.09 | 10.23 | 10.09 | 10.14 | 85,242 | +0.05(+0.52%) |
Sep 27, 2019 | 10.10 | 10.12 | 10.05 | 10.09 | 85,119 | -0.03(-0.29%) |
Sep 26, 2019 | 10.19 | 10.21 | 9.990 | 10.12 | 110,788 | -0.02(-0.15%) |
Sep 25, 2019 | 10.16 | 10.17 | 10.06 | 10.13 | 62,217 | -0.06(-0.59%) |
Sep 24, 2019 | 10.21 | 10.27 | 10.16 | 10.19 | 91,349 | -0.03(-0.29%) |
Sep 23, 2019 | 10.23 | 10.25 | 10.18 | 10.22 | 81,791 | -0.08(-0.80%) |
Sep 20, 2019 | 10.37 | 10.46 | 10.27 | 10.30 | 92,079 | -0.06(-0.58%) |
Sep 19, 2019 | 10.36 | 10.38 | 10.31 | 10.36 | 54,114 | +0.04(+0.43%) |
Sep 18, 2019 | 10.25 | 10.35 | 10.25 | 10.32 | 67,074 | +0.06(+0.58%) |
Sep 17, 2019 | 10.06 | 10.28 | 10.06 | 10.26 | 128,154 | +0.14(+1.40%) |
Sep 16, 2019 | 10.26 | 10.26 | 10.11 | 10.12 | 109,607 | -0.14(-1.38%) |
Sep 13, 2019 | 10.09 | 10.26 | 10.09 | 10.26 | 86,458 | +0.14(+1.40%) |
Sep 12, 2019 | 10.09 | 10.13 | 10.08 | 10.12 | 68,121 | +0.10(+0.97%) |
Sep 11, 2019 | 10.00 | 10.03 | 9.966 | 10.02 | 132,875 | +0.02(+0.22%) |
Sep 10, 2019 | 9.938 | 10.05 | 9.938 | 9.997 | 121,484 | +0.04(+0.38%) |
Sep 09, 2019 | 9.915 | 9.982 | 9.915 | 9.960 | 47,498 | +0.04(+0.38%) |
Sep 06, 2019 | 9.952 | 9.989 | 9.908 | 9.923 | 33,726 | +0.05(+0.53%) |
Sep 05, 2019 | 9.833 | 9.975 | 9.833 | 9.870 | 134,437 | +0.09(+0.92%) |
Sep 04, 2019 | 9.736 | 9.840 | 9.736 | 9.781 | 62,176 | +0.10(+1.00%) |
Sep 03, 2019 | 9.698 | 9.766 | 9.656 | 9.683 | 38,282 | -0.02(-0.22%) |
Aug 30, 2019 | 9.787 | 9.787 | 9.639 | 9.705 | 59,841 | -0.01(-0.08%) |
Aug 29, 2019 | 9.787 | 9.787 | 9.690 | 9.713 | 81,325 | -0.03(-0.30%) |
Aug 28, 2019 | 9.742 | 9.778 | 9.683 | 9.742 | 87,455 | +0.01(+0.07%) |
Aug 27, 2019 | 9.824 | 9.904 | 9.705 | 9.735 | 46,251 | -0.06(-0.60%) |
Aug 26, 2019 | 9.816 | 9.840 | 9.720 | 9.794 | 59,043 | -0.02(-0.23%) |
Aug 23, 2019 | 9.861 | 9.927 | 9.772 | 9.816 | 48,089 | -0.06(-0.60%) |
Aug 22, 2019 | 9.979 | 9.979 | 9.846 | 9.875 | 46,923 | -0.08(-0.82%) |
Aug 21, 2019 | 9.912 | 9.986 | 9.875 | 9.957 | 75,994 | +0.12(+1.20%) |
Aug 20, 2019 | 9.705 | 9.838 | 9.705 | 9.838 | 59,390 | +0.08(+0.83%) |
Aug 19, 2019 | 9.609 | 9.809 | 9.609 | 9.757 | 70,553 | +0.19(+2.01%) |
Aug 16, 2019 | 9.542 | 9.639 | 9.527 | 9.564 | 86,723 | +0.01(+0.15%) |
Aug 15, 2019 | 9.727 | 9.742 | 9.527 | 9.550 | 113,402 | -0.03(-0.31%) |
Aug 14, 2019 | 9.676 | 9.707 | 9.535 | 9.579 | 78,457 | -0.21(-2.19%) |
Aug 13, 2019 | 9.801 | 9.949 | 9.779 | 9.794 | 84,182 | -0.03(-0.30%) |
Aug 12, 2019 | 9.927 | 9.957 | 9.772 | 9.824 | 53,609 | -0.24(-2.35%) |
Aug 09, 2019 | 9.979 | 10.08 | 9.927 | 10.06 | 28,502 | +0.15(+1.49%) |
Aug 08, 2019 | 9.920 | 10.02 | 9.801 | 9.912 | 89,114 | -0.04(-0.37%) |
Aug 07, 2019 | 9.861 | 9.964 | 9.824 | 9.949 | 37,028 | +0.01(+0.15%) |
Aug 06, 2019 | 9.890 | 9.994 | 9.846 | 9.935 | 104,027 | +0.01(+0.07%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.742 | 9.927 | 198,846 | -0.27(-2.61%) |
Aug 02, 2019 | 10.25 | 10.36 | 10.18 | 10.19 | 35,121 | -0.10(-1.01%) |