Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 2,341 | +0.01(+0.10%) |
Oct 30, 2019 | 10.34 | 10.34 | 10.22 | 10.22 | 2,027 | -0.13(-1.26%) |
Oct 29, 2019 | 10.34 | 10.37 | 10.34 | 10.35 | 3,040 | +0.00(+0.00%) |
Oct 28, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 2,707 | +0.06(+0.63%) |
Oct 25, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 500 | +0.01(+0.05%) |
Oct 24, 2019 | 10.31 | 10.34 | 10.27 | 10.28 | 7,287 | +0.13(+1.32%) |
Oct 23, 2019 | 10.16 | 10.16 | 10.14 | 10.15 | 2,058 | -0.01(-0.14%) |
Oct 22, 2019 | 10.20 | 10.20 | 10.15 | 10.16 | 1,715 | +0.07(+0.69%) |
Oct 21, 2019 | 10.11 | 10.11 | 10.07 | 10.09 | 4,556 | +0.06(+0.60%) |
Oct 18, 2019 | 10.08 | 10.08 | 10.03 | 10.03 | 15,100 | -0.06(-0.59%) |
Oct 17, 2019 | 10.16 | 10.18 | 10.09 | 10.09 | 4,253 | -0.03(-0.27%) |
Oct 16, 2019 | 10.10 | 10.12 | 10.09 | 10.12 | 2,335 | -0.06(-0.57%) |
Oct 15, 2019 | 10.21 | 10.21 | 10.10 | 10.18 | 2,515 | +0.09(+0.84%) |
Oct 14, 2019 | 9.960 | 10.13 | 9.960 | 10.09 | 2,263 | +0.10(+0.95%) |
Oct 11, 2019 | 9.960 | 10.06 | 9.960 | 9.995 | 8,300 | +0.14(+1.47%) |
Oct 10, 2019 | 9.800 | 9.870 | 9.800 | 9.850 | 51,398 | +0.09(+0.92%) |
Oct 09, 2019 | 9.770 | 9.850 | 9.690 | 9.760 | 26,212 | +0.10(+1.04%) |
Oct 08, 2019 | 9.620 | 9.760 | 9.620 | 9.660 | 27,628 | -0.01(-0.10%) |
Oct 07, 2019 | 9.660 | 9.670 | 9.560 | 9.670 | 22,656 | -0.02(-0.21%) |
Oct 04, 2019 | 9.655 | 9.740 | 9.640 | 9.690 | 10,900 | -0.12(-1.22%) |
Oct 03, 2019 | 9.690 | 9.810 | 9.690 | 9.810 | 37,959 | +0.12(+1.29%) |
Oct 02, 2019 | 9.695 | 9.730 | 9.680 | 9.685 | 16,648 | -0.04(-0.46%) |
Oct 01, 2019 | 9.660 | 9.740 | 9.660 | 9.730 | 20,253 | -0.00(-0.05%) |
Sep 30, 2019 | 9.720 | 9.790 | 9.720 | 9.735 | 11,001 | +0.07(+0.78%) |
Sep 27, 2019 | 9.680 | 9.690 | 9.550 | 9.660 | 67,600 | -0.03(-0.31%) |
Sep 26, 2019 | 9.720 | 9.730 | 9.680 | 9.690 | 26,546 | +0.01(+0.10%) |
Sep 25, 2019 | 9.685 | 9.740 | 9.680 | 9.680 | 24,626 | -0.03(-0.26%) |
Sep 24, 2019 | 9.750 | 9.750 | 9.690 | 9.705 | 14,776 | -0.10(-0.97%) |
Sep 23, 2019 | 9.880 | 9.880 | 9.790 | 9.800 | 34,530 | -0.06(-0.61%) |
Sep 20, 2019 | 9.905 | 9.905 | 9.850 | 9.860 | 1,400 | -0.05(-0.50%) |
Sep 19, 2019 | 9.898 | 9.910 | 9.880 | 9.910 | 12,075 | +0.03(+0.30%) |
Sep 18, 2019 | 9.920 | 9.920 | 9.850 | 9.880 | 13,354 | -0.08(-0.85%) |
Sep 17, 2019 | 9.950 | 10.01 | 9.940 | 9.965 | 17,254 | -0.05(-0.48%) |
Sep 16, 2019 | 10.00 | 10.08 | 10.00 | 10.01 | 11,147 | -0.11(-1.10%) |
Sep 13, 2019 | 10.19 | 10.19 | 10.12 | 10.12 | 14,900 | +0.04(+0.35%) |
Sep 12, 2019 | 10.05 | 10.09 | 9.960 | 10.09 | 8,463 | +0.04(+0.40%) |
Sep 11, 2019 | 10.04 | 10.10 | 10.01 | 10.05 | 38,318 | +0.19(+1.93%) |
Sep 10, 2019 | 9.857 | 9.870 | 9.830 | 9.860 | 28,069 | +0.06(+0.61%) |
Sep 09, 2019 | 9.829 | 9.829 | 9.784 | 9.800 | 51,761 | +0.03(+0.31%) |
Sep 06, 2019 | 9.800 | 9.810 | 9.730 | 9.770 | 26,600 | +0.09(+0.93%) |
Sep 05, 2019 | 9.680 | 9.740 | 9.680 | 9.680 | 32,505 | +0.06(+0.62%) |
Sep 04, 2019 | 9.570 | 9.630 | 9.570 | 9.620 | 62,950 | +0.13(+1.37%) |
Sep 03, 2019 | 9.526 | 9.526 | 9.485 | 9.490 | 33,018 | +0.04(+0.42%) |
Aug 30, 2019 | 9.570 | 9.570 | 9.450 | 9.450 | 30,500 | -0.03(-0.32%) |
Aug 29, 2019 | 9.530 | 9.530 | 9.480 | 9.480 | 37,602 | -0.01(-0.16%) |
Aug 28, 2019 | 9.450 | 9.502 | 9.450 | 9.495 | 20,608 | +0.05(+0.58%) |
Aug 27, 2019 | 9.450 | 9.480 | 9.420 | 9.440 | 59,962 | -0.03(-0.32%) |
Aug 26, 2019 | 9.400 | 9.500 | 9.350 | 9.470 | 18,116 | +0.08(+0.85%) |
Aug 23, 2019 | 9.210 | 9.480 | 9.210 | 9.390 | 50,600 | -0.09(-0.95%) |
Aug 22, 2019 | 9.520 | 9.520 | 9.460 | 9.480 | 12,676 | -0.07(-0.71%) |
Aug 21, 2019 | 9.530 | 9.560 | 9.500 | 9.547 | 17,788 | +0.07(+0.71%) |
Aug 20, 2019 | 9.463 | 9.520 | 9.460 | 9.480 | 18,756 | -0.04(-0.47%) |
Aug 19, 2019 | 9.590 | 9.590 | 9.510 | 9.525 | 12,174 | -0.03(-0.26%) |
Aug 16, 2019 | 9.540 | 9.580 | 9.540 | 9.550 | 8,000 | +0.01(+0.10%) |
Aug 15, 2019 | 9.510 | 9.560 | 9.505 | 9.540 | 112,763 | +0.19(+2.03%) |
Aug 14, 2019 | 9.380 | 9.435 | 9.350 | 9.350 | 377,915 | -0.17(-1.79%) |
Aug 13, 2019 | 9.450 | 9.630 | 9.450 | 9.520 | 102,442 | +0.01(+0.11%) |
Aug 12, 2019 | 9.410 | 9.540 | 9.410 | 9.510 | 17,213 | -0.07(-0.73%) |
Aug 09, 2019 | 9.525 | 9.600 | 9.525 | 9.580 | 108,800 | +0.00(+0.00%) |
Aug 08, 2019 | 9.440 | 9.580 | 9.440 | 9.580 | 34,800 | +0.11(+1.11%) |
Aug 07, 2019 | 9.410 | 9.520 | 9.390 | 9.475 | 44,847 | -0.01(-0.05%) |
Aug 06, 2019 | 9.540 | 9.540 | 9.400 | 9.480 | 42,196 | +0.02(+0.16%) |
Aug 05, 2019 | 9.630 | 9.630 | 9.390 | 9.465 | 13,750 | -0.32(-3.32%) |
Aug 02, 2019 | 9.850 | 9.850 | 9.790 | 9.790 | 9,100 | -0.07(-0.71%) |