Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.56 | 11.00 | 10.56 | 11.00 | 2,794 | -0.30(-2.65%) |
Oct 30, 2019 | 11.02 | 11.30 | 10.90 | 11.30 | 3,749 | +0.10(+0.89%) |
Oct 29, 2019 | 11.18 | 11.40 | 10.94 | 11.20 | 5,657 | +0.01(+0.09%) |
Oct 28, 2019 | 11.40 | 11.45 | 11.19 | 11.19 | 2,082 | -0.01(-0.09%) |
Oct 25, 2019 | 10.64 | 11.38 | 10.64 | 11.20 | 3,000 | +0.45(+4.19%) |
Oct 24, 2019 | 11.00 | 11.00 | 10.43 | 10.75 | 3,084 | -0.05(-0.46%) |
Oct 23, 2019 | 10.09 | 10.86 | 10.09 | 10.80 | 2,937 | +0.80(+8.00%) |
Oct 22, 2019 | 9.930 | 10.00 | 9.930 | 10.00 | 793 | +0.17(+1.73%) |
Oct 21, 2019 | 9.950 | 10.10 | 9.780 | 9.830 | 3,215 | +0.03(+0.31%) |
Oct 18, 2019 | 9.550 | 9.800 | 9.550 | 9.800 | 2,700 | +0.20(+2.08%) |
Oct 17, 2019 | 9.750 | 10.00 | 9.420 | 9.600 | 2,946 | -0.22(-2.24%) |
Oct 16, 2019 | 9.730 | 10.00 | 9.730 | 9.820 | 2,082 | -0.18(-1.80%) |
Oct 15, 2019 | 9.750 | 10.20 | 9.640 | 10.00 | 6,709 | +0.35(+3.63%) |
Oct 14, 2019 | 9.500 | 9.650 | 9.290 | 9.650 | 3,196 | +0.16(+1.69%) |
Oct 11, 2019 | 9.880 | 9.900 | 9.250 | 9.490 | 2,900 | -0.01(-0.11%) |
Oct 10, 2019 | 9.160 | 9.500 | 9.160 | 9.500 | 3,136 | -0.03(-0.31%) |
Oct 09, 2019 | 9.840 | 9.880 | 9.530 | 9.530 | 1,398 | +0.00(+0.00%) |
Oct 08, 2019 | 9.500 | 9.750 | 9.500 | 9.530 | 2,933 | -0.22(-2.26%) |
Oct 07, 2019 | 9.580 | 9.750 | 9.580 | 9.750 | 1,757 | +0.17(+1.77%) |
Oct 04, 2019 | 9.500 | 9.960 | 9.450 | 9.580 | 5,700 | +0.50(+5.51%) |
Oct 03, 2019 | 9.300 | 9.300 | 8.800 | 9.080 | 5,504 | -0.31(-3.30%) |
Oct 02, 2019 | 8.930 | 9.390 | 8.590 | 9.390 | 3,665 | +0.24(+2.62%) |
Oct 01, 2019 | 9.611 | 9.640 | 9.150 | 9.150 | 2,172 | -0.17(-1.82%) |
Sep 30, 2019 | 10.14 | 10.14 | 9.210 | 9.320 | 3,306 | -0.34(-3.56%) |
Sep 27, 2019 | 10.28 | 10.34 | 9.665 | 9.665 | 6,400 | -0.69(-6.62%) |
Sep 26, 2019 | 10.01 | 10.40 | 10.01 | 10.35 | 6,201 | +0.35(+3.50%) |
Sep 25, 2019 | 9.990 | 10.00 | 9.960 | 10.00 | 2,808 | +0.29(+2.99%) |
Sep 24, 2019 | 11.08 | 11.08 | 9.710 | 9.710 | 3,749 | -1.04(-9.67%) |
Sep 23, 2019 | 10.68 | 11.00 | 10.50 | 10.75 | 4,941 | +0.10(+0.94%) |
Sep 20, 2019 | 10.95 | 11.00 | 10.65 | 10.65 | 4,700 | -0.35(-3.18%) |
Sep 19, 2019 | 11.07 | 11.07 | 10.85 | 11.00 | 1,016 | -0.71(-6.06%) |
Sep 18, 2019 | 11.12 | 11.71 | 11.12 | 11.71 | 2,388 | +0.46(+4.09%) |
Sep 17, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 1,169 | +0.00(+0.00%) |
Sep 16, 2019 | 11.34 | 11.60 | 11.25 | 11.25 | 3,748 | -0.25(-2.17%) |
Sep 13, 2019 | 11.90 | 11.90 | 11.50 | 11.50 | 800 | -0.30(-2.54%) |
Sep 12, 2019 | 12.23 | 12.40 | 11.80 | 11.80 | 2,652 | -0.45(-3.67%) |
Sep 11, 2019 | 11.82 | 12.30 | 11.82 | 12.25 | 3,602 | +0.55(+4.70%) |
Sep 10, 2019 | 11.12 | 11.70 | 11.00 | 11.70 | 5,680 | +0.55(+4.93%) |
Sep 09, 2019 | 11.44 | 11.44 | 11.15 | 11.15 | 2,976 | +0.00(+0.00%) |
Sep 06, 2019 | 11.11 | 11.50 | 11.11 | 11.15 | 2,300 | +0.04(+0.36%) |
Sep 05, 2019 | 10.94 | 11.11 | 10.94 | 11.11 | 1,700 | +0.07(+0.63%) |
Sep 04, 2019 | 11.56 | 11.56 | 11.00 | 11.04 | 962 | -0.51(-4.42%) |
Sep 03, 2019 | 11.41 | 11.75 | 11.29 | 11.55 | 4,044 | -0.41(-3.43%) |
Aug 30, 2019 | 12.00 | 12.00 | 11.61 | 11.96 | 2,900 | +0.16(+1.36%) |
Aug 29, 2019 | 11.56 | 11.80 | 11.50 | 11.80 | 3,269 | +0.10(+0.85%) |
Aug 28, 2019 | 11.49 | 11.75 | 11.18 | 11.70 | 2,658 | +0.25(+2.18%) |
Aug 27, 2019 | 11.43 | 12.23 | 11.43 | 11.45 | 2,361 | +0.59(+5.43%) |
Aug 26, 2019 | 12.80 | 12.80 | 10.86 | 10.86 | 10,967 | -0.92(-7.81%) |
Aug 23, 2019 | 12.04 | 12.45 | 11.78 | 11.78 | 7,300 | -0.77(-6.14%) |
Aug 22, 2019 | 12.48 | 12.55 | 12.33 | 12.55 | 2,674 | -0.35(-2.71%) |
Aug 21, 2019 | 13.20 | 13.20 | 12.65 | 12.90 | 2,516 | +0.47(+3.78%) |
Aug 20, 2019 | 12.61 | 12.61 | 12.43 | 12.43 | 2,512 | -0.23(-1.82%) |
Aug 19, 2019 | 12.76 | 12.78 | 12.64 | 12.66 | 2,745 | +0.13(+1.04%) |
Aug 16, 2019 | 13.25 | 13.25 | 12.53 | 12.53 | 2,900 | +0.00(+0.00%) |
Aug 15, 2019 | 12.68 | 12.75 | 12.53 | 12.53 | 4,090 | -0.47(-3.62%) |
Aug 14, 2019 | 13.60 | 13.60 | 12.62 | 13.00 | 1,365 | -0.22(-1.66%) |
Aug 13, 2019 | 13.21 | 13.50 | 12.94 | 13.22 | 5,074 | -0.18(-1.34%) |
Aug 12, 2019 | 13.70 | 13.70 | 13.25 | 13.40 | 2,898 | -1.00(-6.94%) |
Aug 09, 2019 | 13.75 | 14.50 | 13.74 | 14.40 | 3,600 | -0.10(-0.69%) |
Aug 08, 2019 | 13.73 | 14.71 | 13.73 | 14.50 | 8,166 | +0.74(+5.38%) |
Aug 07, 2019 | 14.00 | 14.00 | 12.71 | 13.76 | 10,154 | +0.91(+7.08%) |
Aug 06, 2019 | 12.40 | 12.85 | 12.18 | 12.85 | 4,365 | +0.15(+1.18%) |
Aug 05, 2019 | 13.15 | 13.15 | 12.04 | 12.70 | 6,122 | -0.72(-5.37%) |
Aug 02, 2019 | 12.96 | 13.50 | 12.91 | 13.42 | 2,800 | +0.25(+1.90%) |