Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.85 | 11.07 | 10.69 | 10.90 | 109,156 | -0.05(-0.46%) |
Oct 30, 2019 | 10.64 | 10.98 | 10.49 | 10.95 | 50,817 | +0.22(+2.05%) |
Oct 29, 2019 | 10.38 | 10.79 | 10.24 | 10.73 | 100,624 | +0.29(+2.78%) |
Oct 28, 2019 | 10.22 | 10.60 | 10.15 | 10.44 | 124,244 | +0.35(+3.47%) |
Oct 25, 2019 | 9.910 | 10.44 | 9.910 | 10.09 | 100,500 | +0.14(+1.41%) |
Oct 24, 2019 | 10.14 | 10.59 | 9.900 | 9.950 | 71,992 | -0.14(-1.39%) |
Oct 23, 2019 | 10.07 | 10.37 | 9.900 | 10.09 | 76,109 | +0.01(+0.10%) |
Oct 22, 2019 | 10.60 | 10.70 | 9.840 | 10.08 | 148,605 | -0.54(-5.08%) |
Oct 21, 2019 | 11.10 | 11.85 | 10.59 | 10.62 | 280,390 | -0.43(-3.89%) |
Oct 18, 2019 | 10.92 | 11.12 | 10.84 | 11.05 | 89,600 | +0.05(+0.45%) |
Oct 17, 2019 | 10.99 | 11.35 | 10.91 | 11.00 | 101,455 | +0.00(+0.00%) |
Oct 16, 2019 | 10.55 | 11.03 | 10.55 | 11.00 | 128,273 | +0.39(+3.68%) |
Oct 15, 2019 | 10.07 | 10.69 | 10.07 | 10.61 | 74,428 | +0.52(+5.15%) |
Oct 14, 2019 | 9.920 | 10.40 | 9.850 | 10.09 | 70,343 | +0.00(+0.00%) |
Oct 11, 2019 | 10.04 | 10.30 | 9.990 | 10.09 | 66,800 | +0.21(+2.13%) |
Oct 10, 2019 | 9.880 | 10.08 | 9.810 | 9.880 | 40,177 | +0.00(+0.00%) |
Oct 09, 2019 | 9.910 | 10.13 | 9.800 | 9.880 | 76,975 | +0.03(+0.30%) |
Oct 08, 2019 | 9.830 | 9.930 | 9.615 | 9.850 | 61,495 | -0.14(-1.40%) |
Oct 07, 2019 | 10.21 | 10.29 | 9.953 | 9.990 | 68,409 | -0.17(-1.67%) |
Oct 04, 2019 | 9.890 | 10.19 | 9.750 | 10.16 | 54,300 | +0.25(+2.52%) |
Oct 03, 2019 | 9.970 | 10.16 | 9.620 | 9.910 | 68,821 | -0.06(-0.60%) |
Oct 02, 2019 | 9.760 | 9.984 | 9.511 | 9.970 | 104,127 | +0.20(+2.05%) |
Oct 01, 2019 | 10.19 | 10.32 | 9.750 | 9.770 | 103,451 | -0.48(-4.68%) |
Sep 30, 2019 | 10.60 | 10.66 | 10.02 | 10.25 | 100,020 | -0.26(-2.47%) |
Sep 27, 2019 | 10.68 | 10.86 | 10.37 | 10.51 | 63,600 | -0.13(-1.22%) |
Sep 26, 2019 | 10.95 | 10.99 | 10.46 | 10.64 | 85,534 | -0.33(-3.01%) |
Sep 25, 2019 | 11.13 | 11.18 | 10.84 | 10.97 | 50,418 | -0.19(-1.70%) |
Sep 24, 2019 | 11.44 | 11.44 | 10.84 | 11.16 | 113,541 | -0.24(-2.11%) |
Sep 23, 2019 | 11.59 | 11.61 | 11.25 | 11.40 | 50,676 | -0.18(-1.55%) |
Sep 20, 2019 | 11.60 | 11.82 | 11.51 | 11.58 | 190,600 | -0.03(-0.26%) |
Sep 19, 2019 | 11.58 | 11.92 | 11.50 | 11.61 | 73,544 | +0.06(+0.52%) |
Sep 18, 2019 | 11.89 | 11.89 | 11.25 | 11.55 | 99,004 | -0.31(-2.61%) |
Sep 17, 2019 | 11.90 | 12.05 | 11.73 | 11.86 | 260,299 | -0.07(-0.59%) |
Sep 16, 2019 | 11.60 | 12.21 | 11.60 | 11.93 | 125,452 | +0.22(+1.88%) |
Sep 13, 2019 | 11.65 | 11.98 | 11.65 | 11.71 | 132,800 | -0.12(-1.01%) |
Sep 12, 2019 | 12.05 | 12.05 | 11.76 | 11.83 | 142,957 | -0.17(-1.42%) |
Sep 11, 2019 | 11.36 | 12.50 | 11.36 | 12.00 | 271,537 | +0.66(+5.82%) |
Sep 10, 2019 | 11.20 | 11.70 | 11.10 | 11.34 | 211,565 | +0.16(+1.43%) |
Sep 09, 2019 | 11.07 | 11.47 | 10.97 | 11.18 | 137,449 | +0.15(+1.36%) |
Sep 06, 2019 | 11.08 | 11.25 | 10.83 | 11.03 | 151,000 | +0.01(+0.09%) |
Sep 05, 2019 | 10.75 | 11.57 | 10.58 | 11.02 | 431,965 | +0.43(+4.06%) |
Sep 04, 2019 | 10.82 | 10.88 | 10.34 | 10.59 | 103,466 | -0.28(-2.58%) |
Sep 03, 2019 | 10.70 | 10.94 | 10.51 | 10.87 | 93,437 | -0.03(-0.28%) |
Aug 30, 2019 | 10.81 | 10.94 | 10.56 | 10.90 | 67,500 | +0.04(+0.37%) |
Aug 29, 2019 | 10.62 | 10.89 | 10.60 | 10.86 | 103,676 | +0.36(+3.43%) |
Aug 28, 2019 | 10.10 | 10.51 | 10.03 | 10.50 | 73,235 | +0.37(+3.65%) |
Aug 27, 2019 | 10.19 | 10.44 | 10.01 | 10.13 | 113,597 | -0.01(-0.10%) |
Aug 26, 2019 | 9.910 | 10.14 | 9.750 | 10.14 | 57,070 | +0.34(+3.47%) |
Aug 23, 2019 | 10.25 | 10.36 | 9.720 | 9.800 | 101,000 | -0.48(-4.67%) |
Aug 22, 2019 | 10.62 | 10.62 | 10.24 | 10.28 | 110,110 | -0.24(-2.28%) |
Aug 21, 2019 | 10.68 | 10.80 | 10.44 | 10.52 | 92,240 | -0.05(-0.47%) |
Aug 20, 2019 | 10.60 | 10.85 | 10.39 | 10.57 | 120,985 | +0.16(+1.54%) |
Aug 19, 2019 | 10.44 | 10.49 | 10.11 | 10.41 | 106,793 | +0.15(+1.46%) |
Aug 16, 2019 | 9.850 | 10.27 | 9.700 | 10.26 | 104,300 | +0.49(+5.02%) |
Aug 15, 2019 | 9.960 | 10.02 | 9.560 | 9.770 | 122,560 | -0.08(-0.81%) |
Aug 14, 2019 | 9.860 | 10.17 | 9.670 | 9.850 | 261,660 | -0.20(-1.99%) |
Aug 13, 2019 | 9.590 | 10.18 | 9.590 | 10.05 | 76,356 | +0.46(+4.80%) |
Aug 12, 2019 | 10.05 | 10.05 | 9.520 | 9.590 | 77,438 | -0.60(-5.89%) |
Aug 09, 2019 | 9.920 | 10.41 | 9.870 | 10.19 | 93,300 | +0.16(+1.60%) |
Aug 08, 2019 | 10.26 | 10.26 | 9.830 | 10.03 | 76,975 | -0.09(-0.89%) |
Aug 07, 2019 | 9.750 | 10.33 | 9.710 | 10.12 | 83,877 | +0.26(+2.64%) |
Aug 06, 2019 | 10.02 | 10.10 | 9.550 | 9.860 | 122,885 | -0.13(-1.30%) |
Aug 05, 2019 | 10.44 | 10.52 | 9.760 | 9.990 | 183,955 | -0.68(-6.37%) |
Aug 02, 2019 | 10.72 | 10.72 | 10.43 | 10.67 | 84,400 | -0.08(-0.74%) |