Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.40 | 11.49 | 11.01 | 11.13 | 260,193 | -0.35(-3.05%) |
Oct 30, 2019 | 11.40 | 11.50 | 11.27 | 11.48 | 347,239 | +0.06(+0.53%) |
Oct 29, 2019 | 11.41 | 11.51 | 11.35 | 11.42 | 426,983 | -0.08(-0.70%) |
Oct 28, 2019 | 11.58 | 11.82 | 11.47 | 11.50 | 512,984 | +0.03(+0.26%) |
Oct 25, 2019 | 10.99 | 11.52 | 10.87 | 11.47 | 662,500 | +0.38(+3.43%) |
Oct 24, 2019 | 11.33 | 11.33 | 10.89 | 11.09 | 639,846 | -0.09(-0.81%) |
Oct 23, 2019 | 11.26 | 11.29 | 11.07 | 11.18 | 827,322 | -0.09(-0.80%) |
Oct 22, 2019 | 11.25 | 11.45 | 11.03 | 11.27 | 562,820 | -0.01(-0.09%) |
Oct 21, 2019 | 11.29 | 11.51 | 11.18 | 11.28 | 638,708 | +0.19(+1.71%) |
Oct 18, 2019 | 11.47 | 11.65 | 11.08 | 11.09 | 551,700 | -0.46(-3.98%) |
Oct 17, 2019 | 11.56 | 11.66 | 11.41 | 11.55 | 412,905 | +0.11(+0.96%) |
Oct 16, 2019 | 11.46 | 11.68 | 11.42 | 11.44 | 400,038 | -0.12(-1.04%) |
Oct 15, 2019 | 11.30 | 11.66 | 11.24 | 11.56 | 1,144,559 | +0.29(+2.57%) |
Oct 14, 2019 | 11.20 | 11.37 | 11.02 | 11.27 | 248,452 | -0.07(-0.62%) |
Oct 11, 2019 | 11.23 | 11.56 | 11.23 | 11.34 | 451,300 | +0.38(+3.47%) |
Oct 10, 2019 | 10.93 | 10.99 | 10.81 | 10.96 | 401,165 | +0.09(+0.83%) |
Oct 09, 2019 | 10.79 | 10.91 | 10.65 | 10.87 | 311,182 | +0.27(+2.55%) |
Oct 08, 2019 | 10.97 | 10.97 | 10.59 | 10.60 | 638,842 | -0.54(-4.85%) |
Oct 07, 2019 | 11.33 | 11.38 | 11.12 | 11.14 | 549,724 | -0.28(-2.45%) |
Oct 04, 2019 | 11.24 | 11.47 | 11.24 | 11.42 | 374,700 | +0.16(+1.42%) |
Oct 03, 2019 | 11.07 | 11.27 | 10.76 | 11.26 | 1,446,930 | +0.03(+0.27%) |
Oct 02, 2019 | 10.96 | 11.38 | 10.86 | 11.23 | 881,110 | +0.10(+0.90%) |
Oct 01, 2019 | 11.98 | 12.24 | 11.09 | 11.13 | 1,229,380 | -0.73(-6.16%) |
Sep 30, 2019 | 11.68 | 11.97 | 11.62 | 11.86 | 492,977 | +0.20(+1.72%) |
Sep 27, 2019 | 11.68 | 11.97 | 11.58 | 11.66 | 357,700 | +0.05(+0.43%) |
Sep 26, 2019 | 11.52 | 11.79 | 11.45 | 11.61 | 523,933 | +0.00(+0.00%) |
Sep 25, 2019 | 11.27 | 11.69 | 11.24 | 11.61 | 383,058 | +0.28(+2.47%) |
Sep 24, 2019 | 11.81 | 11.84 | 11.30 | 11.33 | 564,803 | -0.44(-3.74%) |
Sep 23, 2019 | 11.68 | 11.82 | 11.61 | 11.77 | 571,531 | -0.13(-1.09%) |
Sep 20, 2019 | 11.99 | 12.20 | 11.80 | 11.90 | 1,356,900 | -0.09(-0.75%) |
Sep 19, 2019 | 12.36 | 12.56 | 11.94 | 11.99 | 581,995 | -0.44(-3.54%) |
Sep 18, 2019 | 12.46 | 12.67 | 12.24 | 12.43 | 864,279 | -0.06(-0.48%) |
Sep 17, 2019 | 12.30 | 12.53 | 12.25 | 12.49 | 541,683 | -0.01(-0.08%) |
Sep 16, 2019 | 12.27 | 12.52 | 12.11 | 12.50 | 557,622 | +0.10(+0.81%) |
Sep 13, 2019 | 12.47 | 12.66 | 12.30 | 12.40 | 677,500 | +0.11(+0.90%) |
Sep 12, 2019 | 12.30 | 12.44 | 11.95 | 12.29 | 1,250,327 | -0.03(-0.24%) |
Sep 11, 2019 | 11.79 | 12.45 | 11.46 | 12.32 | 1,394,115 | +0.68(+5.84%) |
Sep 10, 2019 | 11.23 | 11.76 | 11.13 | 11.64 | 2,007,806 | +0.26(+2.28%) |
Sep 09, 2019 | 10.95 | 11.42 | 10.89 | 11.38 | 922,647 | +0.49(+4.50%) |
Sep 06, 2019 | 10.75 | 11.13 | 10.66 | 10.89 | 670,500 | +0.16(+1.49%) |
Sep 05, 2019 | 10.57 | 10.84 | 10.50 | 10.73 | 2,629,227 | +0.35(+3.37%) |
Sep 04, 2019 | 10.30 | 10.55 | 10.30 | 10.38 | 913,758 | +0.29(+2.87%) |
Sep 03, 2019 | 10.08 | 10.24 | 9.980 | 10.09 | 2,847,803 | -0.10(-0.98%) |
Aug 30, 2019 | 10.37 | 10.52 | 10.17 | 10.19 | 681,100 | -0.08(-0.78%) |
Aug 29, 2019 | 10.15 | 10.50 | 10.15 | 10.27 | 1,328,961 | +0.22(+2.19%) |
Aug 28, 2019 | 9.820 | 10.24 | 9.730 | 10.05 | 526,609 | +0.17(+1.72%) |
Aug 27, 2019 | 10.31 | 10.31 | 9.870 | 9.880 | 716,924 | -0.26(-2.56%) |
Aug 26, 2019 | 10.19 | 10.28 | 10.01 | 10.14 | 1,316,022 | +0.06(+0.60%) |
Aug 23, 2019 | 10.47 | 10.50 | 10.02 | 10.08 | 1,799,500 | -0.47(-4.45%) |
Aug 22, 2019 | 10.82 | 10.88 | 10.53 | 10.55 | 668,287 | -0.25(-2.31%) |
Aug 21, 2019 | 10.92 | 10.96 | 10.78 | 10.80 | 280,383 | +0.04(+0.37%) |
Aug 20, 2019 | 10.97 | 11.04 | 10.63 | 10.76 | 846,094 | -0.27(-2.45%) |
Aug 19, 2019 | 11.25 | 11.29 | 11.01 | 11.03 | 903,446 | +0.04(+0.36%) |
Aug 16, 2019 | 10.84 | 11.01 | 10.69 | 10.99 | 639,700 | +0.21(+1.95%) |
Aug 15, 2019 | 11.23 | 11.35 | 10.68 | 10.78 | 751,910 | -0.38(-3.41%) |
Aug 14, 2019 | 11.57 | 11.59 | 11.13 | 11.16 | 600,748 | -0.79(-6.61%) |
Aug 13, 2019 | 11.60 | 12.20 | 11.47 | 11.95 | 778,582 | +0.29(+2.49%) |
Aug 12, 2019 | 11.83 | 11.86 | 11.58 | 11.66 | 334,944 | -0.34(-2.83%) |
Aug 09, 2019 | 12.50 | 12.50 | 12.00 | 12.00 | 412,100 | -0.66(-5.21%) |
Aug 08, 2019 | 12.36 | 12.75 | 12.36 | 12.66 | 403,365 | +0.43(+3.52%) |
Aug 07, 2019 | 11.97 | 12.29 | 11.82 | 12.23 | 594,831 | -0.03(-0.24%) |
Aug 06, 2019 | 12.20 | 12.35 | 12.02 | 12.26 | 563,461 | +0.14(+1.16%) |
Aug 05, 2019 | 12.21 | 12.26 | 11.94 | 12.12 | 944,430 | -0.38(-3.04%) |
Aug 02, 2019 | 12.97 | 12.97 | 12.10 | 12.50 | 894,400 | -0.54(-4.14%) |