Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.14 | 11.22 | 10.90 | 11.06 | 93,738 | -0.11(-0.98%) |
Oct 30, 2019 | 11.28 | 11.33 | 11.10 | 11.17 | 156,585 | -0.17(-1.50%) |
Oct 29, 2019 | 11.29 | 11.41 | 11.24 | 11.34 | 192,150 | +0.06(+0.53%) |
Oct 28, 2019 | 11.17 | 11.36 | 11.12 | 11.28 | 77,689 | +0.00(+0.00%) |
Oct 25, 2019 | 11.31 | 11.34 | 11.13 | 11.28 | 83,156 | -0.05(-0.44%) |
Oct 24, 2019 | 11.34 | 11.40 | 11.03 | 11.33 | 104,855 | -0.01(-0.09%) |
Oct 23, 2019 | 11.15 | 11.41 | 11.15 | 11.34 | 194,808 | +0.15(+1.34%) |
Oct 22, 2019 | 11.29 | 11.47 | 11.10 | 11.19 | 191,626 | -0.09(-0.80%) |
Oct 21, 2019 | 11.94 | 11.94 | 11.13 | 11.28 | 487,387 | -0.58(-4.89%) |
Oct 18, 2019 | 11.41 | 11.88 | 11.35 | 11.86 | 822,506 | +0.51(+4.49%) |
Oct 17, 2019 | 11.30 | 11.99 | 11.23 | 11.35 | 347,938 | +0.03(+0.27%) |
Oct 16, 2019 | 11.30 | 11.45 | 11.18 | 11.32 | 593,427 | +0.05(+0.44%) |
Oct 15, 2019 | 10.98 | 11.52 | 10.98 | 11.27 | 241,562 | +0.22(+1.99%) |
Oct 11, 2019 | 11.05 | 11.05 | 11.05 | 0 | -0.03(-0.27%) | |
Oct 10, 2019 | 10.60 | 11.14 | 10.60 | 11.08 | 218,977 | +0.48(+4.53%) |
Oct 09, 2019 | 10.72 | 10.83 | 10.48 | 10.60 | 121,296 | -0.13(-1.21%) |
Oct 08, 2019 | 10.84 | 10.91 | 10.61 | 10.73 | 101,307 | -0.11(-1.01%) |
Oct 07, 2019 | 10.91 | 11.04 | 10.84 | 10.84 | 107,338 | +0.00(+0.00%) |
Oct 04, 2019 | 11.00 | 11.10 | 10.80 | 10.84 | 310,114 | -0.20(-1.81%) |
Oct 03, 2019 | 10.83 | 11.15 | 10.76 | 11.04 | 184,605 | +0.23(+2.13%) |
Oct 02, 2019 | 11.03 | 11.03 | 10.70 | 10.81 | 97,904 | -0.21(-1.91%) |
Oct 01, 2019 | 11.15 | 11.37 | 11.00 | 11.02 | 127,976 | -0.02(-0.18%) |
Sep 30, 2019 | 11.08 | 11.29 | 11.02 | 11.04 | 69,485 | -0.04(-0.36%) |
Sep 27, 2019 | 10.95 | 11.17 | 10.95 | 11.08 | 70,904 | +0.07(+0.64%) |
Sep 26, 2019 | 10.87 | 11.07 | 10.87 | 11.01 | 732,258 | +0.04(+0.36%) |
Sep 25, 2019 | 11.06 | 11.15 | 10.91 | 10.97 | 197,928 | -0.11(-0.99%) |
Sep 24, 2019 | 10.98 | 11.39 | 10.98 | 11.08 | 313,239 | +0.13(+1.19%) |
Sep 23, 2019 | 11.84 | 11.94 | 10.95 | 10.95 | 479,420 | -1.07(-8.90%) |
Sep 20, 2019 | 10.70 | 12.02 | 10.70 | 12.02 | 920,692 | +1.21(+11.19%) |
Sep 19, 2019 | 10.26 | 11.06 | 10.26 | 10.81 | 775,922 | +0.61(+5.98%) |
Sep 18, 2019 | 9.950 | 10.35 | 9.740 | 10.20 | 668,929 | +0.33(+3.34%) |
Sep 17, 2019 | 9.680 | 9.980 | 9.650 | 9.870 | 668,422 | +0.19(+1.96%) |
Sep 16, 2019 | 9.510 | 9.810 | 9.510 | 9.680 | 263,416 | +0.06(+0.62%) |
Sep 13, 2019 | 9.710 | 9.790 | 9.200 | 9.620 | 269,944 | -0.15(-1.54%) |
Sep 12, 2019 | 9.760 | 9.950 | 9.690 | 9.770 | 338,975 | -0.07(-0.71%) |
Sep 11, 2019 | 10.49 | 10.49 | 9.690 | 9.840 | 331,962 | -0.52(-5.02%) |
Sep 10, 2019 | 10.10 | 10.51 | 10.07 | 10.36 | 227,940 | +0.21(+2.07%) |
Sep 09, 2019 | 10.56 | 10.56 | 10.07 | 10.15 | 239,431 | -0.39(-3.70%) |
Sep 06, 2019 | 10.48 | 10.57 | 10.44 | 10.54 | 148,700 | +0.00(+0.00%) |
Sep 05, 2019 | 10.57 | 10.60 | 10.39 | 10.54 | 192,593 | -0.01(-0.09%) |
Sep 04, 2019 | 10.65 | 10.67 | 10.50 | 10.55 | 502,402 | +0.01(+0.09%) |
Sep 03, 2019 | 10.51 | 10.59 | 10.46 | 10.54 | 171,138 | +0.12(+1.15%) |
Aug 30, 2019 | 10.42 | 10.42 | 10.42 | 0 | -0.06(-0.57%) | |
Aug 29, 2019 | 10.34 | 10.51 | 10.29 | 10.48 | 252,994 | +0.21(+2.04%) |
Aug 28, 2019 | 10.30 | 10.38 | 10.20 | 10.27 | 286,297 | +0.02(+0.20%) |
Aug 27, 2019 | 10.19 | 10.31 | 10.17 | 10.25 | 198,045 | +0.06(+0.59%) |
Aug 26, 2019 | 10.27 | 10.35 | 10.12 | 10.19 | 184,464 | -0.02(-0.20%) |
Aug 23, 2019 | 10.24 | 10.59 | 10.10 | 10.21 | 550,443 | +0.08(+0.79%) |
Aug 22, 2019 | 9.790 | 10.28 | 9.700 | 10.13 | 450,712 | +0.28(+2.84%) |
Aug 21, 2019 | 9.900 | 9.950 | 9.790 | 9.850 | 233,577 | +0.00(+0.00%) |
Aug 20, 2019 | 9.580 | 9.900 | 9.580 | 9.850 | 316,212 | +0.26(+2.71%) |
Aug 19, 2019 | 9.510 | 9.760 | 9.490 | 9.590 | 333,386 | +0.19(+2.02%) |
Aug 16, 2019 | 9.200 | 9.590 | 9.120 | 9.400 | 249,792 | +0.17(+1.84%) |
Aug 15, 2019 | 9.060 | 9.290 | 8.960 | 9.230 | 458,977 | +0.18(+1.99%) |
Aug 14, 2019 | 9.190 | 9.490 | 9.030 | 9.050 | 346,926 | -0.13(-1.42%) |
Aug 13, 2019 | 8.900 | 9.260 | 8.860 | 9.180 | 707,829 | +0.29(+3.26%) |
Aug 12, 2019 | 8.950 | 8.980 | 8.850 | 8.890 | 155,634 | -0.06(-0.67%) |
Aug 09, 2019 | 8.940 | 8.980 | 8.850 | 8.950 | 255,719 | +0.02(+0.22%) |
Aug 08, 2019 | 8.950 | 8.980 | 8.870 | 8.930 | 443,188 | +0.03(+0.34%) |
Aug 07, 2019 | 8.830 | 8.990 | 8.830 | 8.900 | 179,824 | +0.06(+0.68%) |
Aug 06, 2019 | 8.610 | 8.990 | 8.610 | 8.840 | 290,821 | +0.13(+1.49%) |
Aug 02, 2019 | 8.710 | 8.710 | 8.710 | 0 | +0.17(+1.99%) |