Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.60 | 10.60 | 10.23 | 10.57 | 196,068 | -0.09(-0.81%) |
Oct 30, 2019 | 10.53 | 10.68 | 10.37 | 10.66 | 218,401 | +0.01(+0.08%) |
Oct 29, 2019 | 10.60 | 10.74 | 10.53 | 10.65 | 308,116 | +0.03(+0.24%) |
Oct 28, 2019 | 10.56 | 10.79 | 10.56 | 10.62 | 165,946 | +0.01(+0.08%) |
Oct 25, 2019 | 10.32 | 10.69 | 10.32 | 10.61 | 185,234 | +0.20(+1.91%) |
Oct 24, 2019 | 10.74 | 10.74 | 10.33 | 10.41 | 182,332 | -0.25(-2.36%) |
Oct 23, 2019 | 10.25 | 10.70 | 10.22 | 10.67 | 233,975 | +0.46(+4.50%) |
Oct 22, 2019 | 10.13 | 10.25 | 9.904 | 10.21 | 155,210 | +0.06(+0.60%) |
Oct 21, 2019 | 9.930 | 10.29 | 9.930 | 10.15 | 202,347 | +0.37(+3.81%) |
Oct 18, 2019 | 9.531 | 9.800 | 9.159 | 9.774 | 357,774 | +0.00(+0.00%) |
Oct 17, 2019 | 9.730 | 9.813 | 9.644 | 9.774 | 255,608 | +0.03(+0.27%) |
Oct 16, 2019 | 9.687 | 9.817 | 9.618 | 9.748 | 268,433 | +0.06(+0.63%) |
Oct 15, 2019 | 9.696 | 9.765 | 9.535 | 9.687 | 252,245 | +0.02(+0.18%) |
Oct 14, 2019 | 9.964 | 9.990 | 9.626 | 9.670 | 211,898 | -0.32(-3.17%) |
Oct 11, 2019 | 9.869 | 10.10 | 9.722 | 9.986 | 497,421 | +0.22(+2.26%) |
Oct 10, 2019 | 9.644 | 9.852 | 9.618 | 9.765 | 212,546 | +0.15(+1.53%) |
Oct 09, 2019 | 10.05 | 10.17 | 9.496 | 9.618 | 366,039 | -0.39(-3.90%) |
Oct 08, 2019 | 10.15 | 10.23 | 9.904 | 10.01 | 302,494 | -0.23(-2.28%) |
Oct 07, 2019 | 10.41 | 10.58 | 10.22 | 10.24 | 225,132 | -0.18(-1.75%) |
Oct 04, 2019 | 10.41 | 10.46 | 10.18 | 10.42 | 152,227 | +0.04(+0.42%) |
Oct 03, 2019 | 10.24 | 10.45 | 10.15 | 10.38 | 142,691 | +0.12(+1.18%) |
Oct 02, 2019 | 10.35 | 10.48 | 10.21 | 10.26 | 241,982 | -0.21(-1.99%) |
Oct 01, 2019 | 10.99 | 11.15 | 10.33 | 10.47 | 250,965 | -0.40(-3.67%) |
Sep 30, 2019 | 10.67 | 10.90 | 10.63 | 10.87 | 314,112 | +0.21(+1.95%) |
Sep 27, 2019 | 10.64 | 10.87 | 10.59 | 10.66 | 176,001 | -0.01(-0.08%) |
Sep 26, 2019 | 10.87 | 10.87 | 10.55 | 10.67 | 178,258 | -0.20(-1.83%) |
Sep 25, 2019 | 10.87 | 11.08 | 10.80 | 10.87 | 248,295 | +0.07(+0.64%) |
Sep 24, 2019 | 11.43 | 11.47 | 10.77 | 10.80 | 253,647 | -0.62(-5.41%) |
Sep 23, 2019 | 10.94 | 11.46 | 10.90 | 11.41 | 300,182 | +0.44(+3.98%) |
Sep 20, 2019 | 10.96 | 11.14 | 10.85 | 10.98 | 993,448 | +0.07(+0.63%) |
Sep 19, 2019 | 11.22 | 11.22 | 10.72 | 10.91 | 412,146 | -0.33(-2.98%) |
Sep 18, 2019 | 11.63 | 11.63 | 10.99 | 11.24 | 280,201 | -0.37(-3.18%) |
Sep 17, 2019 | 11.56 | 11.68 | 11.46 | 11.61 | 354,200 | +0.04(+0.37%) |
Sep 16, 2019 | 11.38 | 11.58 | 11.38 | 11.57 | 268,766 | +0.22(+1.96%) |
Sep 13, 2019 | 11.11 | 11.46 | 11.05 | 11.35 | 313,579 | +0.31(+2.80%) |
Sep 12, 2019 | 11.38 | 11.38 | 10.97 | 11.04 | 483,750 | -0.29(-2.57%) |
Sep 11, 2019 | 11.06 | 11.34 | 10.92 | 11.33 | 261,074 | +0.19(+1.69%) |
Sep 10, 2019 | 10.97 | 11.14 | 10.88 | 11.14 | 278,568 | +0.19(+1.72%) |
Sep 09, 2019 | 10.57 | 10.96 | 10.57 | 10.95 | 288,606 | +0.43(+4.08%) |
Sep 06, 2019 | 10.56 | 10.63 | 10.46 | 10.52 | 262,385 | +0.01(+0.08%) |
Sep 05, 2019 | 10.37 | 10.73 | 10.37 | 10.51 | 238,035 | +0.27(+2.68%) |
Sep 04, 2019 | 10.13 | 10.32 | 10.12 | 10.24 | 153,278 | +0.18(+1.79%) |
Sep 03, 2019 | 10.25 | 10.27 | 10.02 | 10.06 | 348,686 | -0.27(-2.57%) |
Aug 30, 2019 | 10.49 | 10.66 | 10.26 | 10.32 | 170,375 | -0.07(-0.66%) |
Aug 29, 2019 | 10.06 | 10.44 | 10.02 | 10.39 | 273,316 | +0.47(+4.75%) |
Aug 28, 2019 | 9.673 | 10.07 | 9.527 | 9.921 | 370,622 | +0.21(+2.12%) |
Aug 27, 2019 | 9.741 | 9.861 | 9.630 | 9.716 | 256,863 | +0.12(+1.25%) |
Aug 26, 2019 | 9.639 | 9.707 | 9.493 | 9.596 | 226,267 | +0.08(+0.81%) |
Aug 23, 2019 | 9.621 | 9.681 | 9.381 | 9.518 | 345,765 | -0.13(-1.33%) |
Aug 22, 2019 | 9.724 | 9.767 | 9.578 | 9.647 | 255,472 | -0.02(-0.18%) |
Aug 21, 2019 | 9.844 | 9.844 | 9.587 | 9.664 | 250,713 | -0.01(-0.09%) |
Aug 20, 2019 | 9.707 | 9.836 | 9.561 | 9.673 | 395,757 | -0.09(-0.88%) |
Aug 19, 2019 | 9.750 | 9.814 | 9.621 | 9.759 | 312,696 | +0.19(+1.97%) |
Aug 16, 2019 | 9.227 | 9.600 | 9.227 | 9.570 | 282,909 | +0.43(+4.69%) |
Aug 15, 2019 | 9.398 | 9.407 | 9.073 | 9.141 | 410,115 | -0.28(-3.00%) |
Aug 14, 2019 | 9.776 | 9.776 | 9.381 | 9.424 | 329,813 | -0.45(-4.60%) |
Aug 13, 2019 | 9.690 | 9.982 | 9.578 | 9.879 | 398,283 | +0.16(+1.68%) |
Aug 12, 2019 | 9.836 | 9.861 | 9.570 | 9.716 | 353,273 | -0.15(-1.56%) |
Aug 09, 2019 | 10.13 | 10.13 | 9.793 | 9.870 | 379,583 | -0.28(-2.79%) |
Aug 08, 2019 | 9.973 | 10.20 | 9.966 | 10.15 | 528,144 | +0.18(+1.81%) |
Aug 07, 2019 | 9.896 | 10.19 | 9.776 | 9.973 | 286,982 | -0.02(-0.17%) |
Aug 06, 2019 | 10.03 | 10.18 | 9.510 | 9.990 | 678,516 | -0.04(-0.43%) |
Aug 05, 2019 | 10.12 | 10.47 | 9.947 | 10.03 | 769,383 | -0.54(-5.11%) |
Aug 02, 2019 | 9.982 | 10.87 | 9.982 | 10.57 | 806,513 | +0.04(+0.41%) |