Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.77 | 10.80 | 10.63 | 10.71 | 35,238 | -0.16(-1.46%) |
Oct 30, 2019 | 11.10 | 11.10 | 10.82 | 10.87 | 46,492 | -0.26(-2.32%) |
Oct 29, 2019 | 11.42 | 11.42 | 11.04 | 11.13 | 57,571 | -0.31(-2.69%) |
Oct 28, 2019 | 11.47 | 11.59 | 11.43 | 11.44 | 40,086 | -0.07(-0.60%) |
Oct 25, 2019 | 11.46 | 11.60 | 11.31 | 11.51 | 63,852 | +0.06(+0.52%) |
Oct 24, 2019 | 11.61 | 11.67 | 11.17 | 11.45 | 88,272 | -0.20(-1.71%) |
Oct 23, 2019 | 11.02 | 11.75 | 10.99 | 11.65 | 164,578 | +0.61(+5.49%) |
Oct 22, 2019 | 11.13 | 11.18 | 10.97 | 11.04 | 83,002 | -0.09(-0.80%) |
Oct 21, 2019 | 11.29 | 11.39 | 11.08 | 11.13 | 99,581 | -0.16(-1.41%) |
Oct 18, 2019 | 11.43 | 11.57 | 11.20 | 11.29 | 88,023 | -0.13(-1.13%) |
Oct 17, 2019 | 11.49 | 11.75 | 11.37 | 11.42 | 79,059 | -0.05(-0.43%) |
Oct 16, 2019 | 11.14 | 11.61 | 11.10 | 11.47 | 140,429 | +0.40(+3.59%) |
Oct 15, 2019 | 11.11 | 11.24 | 10.98 | 11.07 | 90,417 | -0.05(-0.45%) |
Oct 14, 2019 | 11.24 | 11.34 | 11.00 | 11.12 | 139,446 | -0.21(-1.84%) |
Oct 11, 2019 | 11.46 | 11.56 | 11.15 | 11.33 | 112,094 | -0.09(-0.78%) |
Oct 10, 2019 | 11.15 | 11.42 | 10.85 | 11.42 | 141,634 | +0.32(+2.86%) |
Oct 09, 2019 | 11.08 | 11.22 | 11.06 | 11.10 | 161,369 | +0.08(+0.72%) |
Oct 08, 2019 | 10.68 | 11.16 | 10.53 | 11.02 | 223,707 | +0.31(+2.87%) |
Oct 07, 2019 | 10.42 | 10.78 | 10.33 | 10.71 | 140,153 | +0.31(+2.96%) |
Oct 04, 2019 | 10.06 | 10.43 | 10.06 | 10.41 | 55,493 | +0.35(+3.46%) |
Oct 03, 2019 | 10.01 | 10.08 | 9.919 | 10.06 | 76,513 | +0.06(+0.60%) |
Oct 02, 2019 | 10.23 | 10.23 | 9.969 | 9.999 | 84,122 | -0.27(-2.61%) |
Oct 01, 2019 | 10.62 | 10.74 | 10.27 | 10.27 | 89,727 | -0.34(-3.18%) |
Sep 30, 2019 | 10.77 | 10.79 | 10.56 | 10.60 | 74,728 | -0.02(-0.19%) |
Sep 27, 2019 | 10.64 | 10.67 | 10.55 | 10.62 | 42,903 | -0.06(-0.56%) |
Sep 26, 2019 | 10.90 | 11.06 | 10.65 | 10.68 | 79,504 | -0.23(-2.09%) |
Sep 25, 2019 | 10.86 | 11.02 | 10.76 | 10.91 | 86,062 | -0.08(-0.72%) |
Sep 24, 2019 | 11.15 | 11.22 | 10.89 | 10.99 | 89,980 | -0.20(-1.77%) |
Sep 23, 2019 | 10.98 | 11.39 | 10.98 | 11.19 | 140,950 | +0.21(+1.90%) |
Sep 20, 2019 | 10.52 | 11.07 | 10.52 | 10.98 | 240,000 | +0.49(+4.64%) |
Sep 19, 2019 | 10.52 | 10.67 | 10.30 | 10.50 | 135,665 | -0.05(-0.47%) |
Sep 18, 2019 | 10.04 | 10.57 | 9.969 | 10.54 | 406,109 | +0.48(+4.73%) |
Sep 17, 2019 | 9.949 | 10.32 | 9.889 | 10.07 | 94,415 | +0.09(+0.90%) |
Sep 16, 2019 | 9.731 | 10.12 | 9.701 | 9.979 | 167,094 | +0.24(+2.45%) |
Sep 13, 2019 | 9.760 | 9.760 | 9.621 | 9.741 | 94,872 | +0.08(+0.82%) |
Sep 12, 2019 | 9.482 | 9.721 | 9.393 | 9.661 | 72,222 | +0.14(+1.46%) |
Sep 11, 2019 | 9.592 | 9.651 | 9.373 | 9.522 | 44,642 | -0.02(-0.21%) |
Sep 10, 2019 | 9.671 | 9.899 | 9.492 | 9.542 | 68,712 | -0.11(-1.13%) |
Sep 09, 2019 | 9.562 | 9.711 | 9.522 | 9.651 | 110,206 | +0.19(+1.99%) |
Sep 06, 2019 | 9.482 | 9.661 | 9.423 | 9.462 | 90,742 | -0.02(-0.21%) |
Sep 05, 2019 | 9.294 | 9.522 | 9.294 | 9.482 | 57,461 | +0.22(+2.36%) |
Sep 04, 2019 | 9.214 | 9.363 | 9.055 | 9.264 | 53,800 | +0.06(+0.65%) |
Sep 03, 2019 | 9.214 | 9.274 | 9.055 | 9.204 | 48,711 | -0.12(-1.28%) |
Aug 30, 2019 | 9.393 | 9.497 | 9.274 | 9.323 | 25,782 | -0.02(-0.21%) |
Aug 29, 2019 | 9.363 | 9.568 | 9.314 | 9.343 | 40,146 | +0.00(+0.00%) |
Aug 28, 2019 | 9.204 | 9.403 | 9.115 | 9.343 | 37,551 | +0.17(+1.84%) |
Aug 27, 2019 | 9.234 | 9.353 | 9.085 | 9.175 | 53,609 | -0.07(-0.75%) |
Aug 26, 2019 | 9.333 | 9.472 | 9.214 | 9.244 | 34,159 | -0.09(-0.96%) |
Aug 23, 2019 | 9.532 | 9.552 | 9.244 | 9.333 | 67,377 | -0.17(-1.78%) |
Aug 22, 2019 | 9.661 | 9.741 | 9.472 | 9.502 | 57,470 | -0.19(-1.95%) |
Aug 21, 2019 | 9.552 | 9.701 | 9.552 | 9.691 | 72,505 | +0.20(+2.09%) |
Aug 20, 2019 | 9.393 | 9.572 | 9.393 | 9.492 | 58,793 | +0.04(+0.42%) |
Aug 19, 2019 | 9.254 | 9.482 | 9.219 | 9.453 | 66,223 | +0.28(+3.03%) |
Aug 16, 2019 | 9.125 | 9.284 | 9.125 | 9.175 | 70,096 | -0.01(-0.11%) |
Aug 15, 2019 | 9.363 | 9.403 | 9.145 | 9.184 | 91,593 | -0.13(-1.39%) |
Aug 14, 2019 | 9.413 | 9.532 | 9.209 | 9.314 | 106,414 | -0.18(-1.88%) |
Aug 13, 2019 | 9.413 | 9.587 | 9.353 | 9.492 | 97,994 | +0.07(+0.74%) |
Aug 12, 2019 | 9.333 | 9.572 | 9.145 | 9.423 | 94,809 | +0.01(+0.11%) |
Aug 09, 2019 | 9.711 | 9.870 | 9.413 | 9.413 | 252,287 | -0.61(-6.05%) |
Aug 08, 2019 | 9.929 | 10.15 | 9.860 | 10.02 | 114,644 | +0.11(+1.10%) |
Aug 07, 2019 | 9.889 | 9.999 | 9.865 | 9.909 | 115,177 | -0.06(-0.60%) |
Aug 06, 2019 | 9.830 | 9.999 | 9.830 | 9.969 | 69,478 | +0.17(+1.72%) |
Aug 05, 2019 | 9.860 | 9.948 | 9.711 | 9.800 | 130,373 | -0.25(-2.47%) |
Aug 02, 2019 | 10.06 | 10.12 | 9.889 | 10.05 | 56,903 | +0.00(+0.00%) |