Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.36 | 11.52 | 11.33 | 11.50 | 955,642 | +0.22(+1.96%) |
Oct 30, 2019 | 11.33 | 11.33 | 11.18 | 11.28 | 261,606 | -0.03(-0.29%) |
Oct 29, 2019 | 11.26 | 11.31 | 11.10 | 11.31 | 236,705 | +0.05(+0.44%) |
Oct 28, 2019 | 11.11 | 11.27 | 11.11 | 11.27 | 279,262 | +0.14(+1.25%) |
Oct 25, 2019 | 11.12 | 11.18 | 11.06 | 11.13 | 181,855 | +0.00(+0.00%) |
Oct 24, 2019 | 11.17 | 11.17 | 11.00 | 11.13 | 242,117 | -0.02(-0.22%) |
Oct 23, 2019 | 11.18 | 11.19 | 11.12 | 11.15 | 118,671 | +0.01(+0.07%) |
Oct 22, 2019 | 11.15 | 11.18 | 11.07 | 11.14 | 318,034 | +0.02(+0.15%) |
Oct 21, 2019 | 11.06 | 11.15 | 11.05 | 11.13 | 447,872 | +0.11(+1.04%) |
Oct 18, 2019 | 10.90 | 11.04 | 10.90 | 11.01 | 240,766 | +0.06(+0.52%) |
Oct 17, 2019 | 10.92 | 10.96 | 10.89 | 10.95 | 262,737 | +0.05(+0.45%) |
Oct 16, 2019 | 10.95 | 10.99 | 10.89 | 10.90 | 129,493 | -0.03(-0.30%) |
Oct 15, 2019 | 10.89 | 10.99 | 10.79 | 10.94 | 244,580 | +0.11(+0.98%) |
Oct 14, 2019 | 10.80 | 10.83 | 10.60 | 10.83 | 198,235 | +0.01(+0.08%) |
Oct 11, 2019 | 10.80 | 10.93 | 10.76 | 10.82 | 336,268 | +0.09(+0.88%) |
Oct 10, 2019 | 10.83 | 10.88 | 10.72 | 10.73 | 273,237 | -0.07(-0.61%) |
Oct 09, 2019 | 10.85 | 10.86 | 10.75 | 10.79 | 185,329 | +0.01(+0.08%) |
Oct 08, 2019 | 10.69 | 10.80 | 10.62 | 10.79 | 442,769 | -0.00(-0.04%) |
Oct 07, 2019 | 10.77 | 10.85 | 10.72 | 10.79 | 239,957 | +0.02(+0.15%) |
Oct 04, 2019 | 10.65 | 10.79 | 10.64 | 10.77 | 257,354 | +0.14(+1.27%) |
Oct 03, 2019 | 10.61 | 10.67 | 10.54 | 10.64 | 230,462 | -0.02(-0.23%) |
Oct 02, 2019 | 10.54 | 10.67 | 10.51 | 10.66 | 342,064 | +0.05(+0.50%) |
Oct 01, 2019 | 10.71 | 10.81 | 10.59 | 10.61 | 295,382 | -0.08(-0.77%) |
Sep 30, 2019 | 10.70 | 10.77 | 10.68 | 10.69 | 322,048 | -0.02(-0.15%) |
Sep 27, 2019 | 10.77 | 10.84 | 10.66 | 10.71 | 201,005 | +0.02(+0.15%) |
Sep 26, 2019 | 10.80 | 10.86 | 10.69 | 10.69 | 292,678 | -0.08(-0.76%) |
Sep 25, 2019 | 10.69 | 10.79 | 10.66 | 10.77 | 410,111 | +0.09(+0.84%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.67 | 10.68 | 328,613 | -0.17(-1.59%) |
Sep 23, 2019 | 10.87 | 10.95 | 10.77 | 10.86 | 370,495 | -0.04(-0.38%) |
Sep 20, 2019 | 10.77 | 10.90 | 10.72 | 10.90 | 1,667,682 | +0.13(+1.22%) |
Sep 19, 2019 | 10.92 | 10.92 | 10.75 | 10.77 | 369,971 | -0.11(-0.98%) |
Sep 18, 2019 | 10.99 | 10.99 | 10.81 | 10.87 | 391,551 | -0.07(-0.60%) |
Sep 17, 2019 | 11.02 | 11.02 | 10.85 | 10.94 | 333,014 | -0.06(-0.52%) |
Sep 16, 2019 | 10.93 | 11.05 | 10.87 | 10.99 | 309,039 | +0.03(+0.30%) |
Sep 13, 2019 | 11.07 | 11.09 | 10.94 | 10.96 | 533,004 | -0.05(-0.45%) |
Sep 12, 2019 | 10.90 | 11.07 | 10.83 | 11.01 | 444,906 | +0.11(+1.05%) |
Sep 11, 2019 | 10.78 | 10.91 | 10.65 | 10.90 | 385,824 | +0.18(+1.68%) |
Sep 10, 2019 | 10.62 | 10.77 | 10.57 | 10.72 | 344,616 | +0.14(+1.32%) |
Sep 09, 2019 | 10.52 | 10.61 | 10.42 | 10.58 | 390,516 | +0.16(+1.58%) |
Sep 06, 2019 | 10.49 | 10.49 | 10.38 | 10.41 | 355,051 | -0.01(-0.08%) |
Sep 05, 2019 | 10.45 | 10.62 | 10.39 | 10.42 | 407,827 | +0.07(+0.63%) |
Sep 04, 2019 | 10.31 | 10.38 | 10.23 | 10.36 | 313,490 | +0.16(+1.53%) |
Sep 03, 2019 | 10.23 | 10.26 | 10.10 | 10.20 | 317,898 | -0.07(-0.64%) |
Aug 30, 2019 | 10.34 | 10.37 | 10.24 | 10.26 | 233,219 | -0.02(-0.24%) |
Aug 29, 2019 | 10.31 | 10.37 | 10.26 | 10.29 | 223,233 | +0.09(+0.88%) |
Aug 28, 2019 | 10.12 | 10.30 | 10.12 | 10.20 | 215,996 | +0.07(+0.72%) |
Aug 27, 2019 | 10.35 | 10.35 | 10.12 | 10.13 | 373,571 | -0.16(-1.59%) |
Aug 26, 2019 | 10.10 | 10.31 | 10.10 | 10.29 | 363,210 | +0.20(+2.02%) |
Aug 23, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 329,914 | -0.25(-2.45%) |
Aug 22, 2019 | 10.36 | 10.40 | 10.31 | 10.34 | 304,348 | +0.02(+0.16%) |
Aug 21, 2019 | 10.41 | 10.41 | 10.31 | 10.32 | 196,460 | -0.02(-0.24%) |
Aug 20, 2019 | 10.40 | 10.45 | 10.34 | 10.35 | 177,594 | -0.10(-0.94%) |
Aug 19, 2019 | 10.58 | 10.58 | 10.42 | 10.44 | 196,169 | +0.00(+0.00%) |
Aug 16, 2019 | 10.28 | 10.49 | 10.28 | 10.44 | 258,342 | +0.21(+2.07%) |
Aug 15, 2019 | 10.24 | 10.32 | 10.16 | 10.23 | 218,269 | +0.01(+0.08%) |
Aug 14, 2019 | 10.37 | 10.46 | 10.22 | 10.22 | 344,689 | -0.30(-2.87%) |
Aug 13, 2019 | 10.40 | 10.63 | 10.40 | 10.53 | 221,988 | +0.10(+0.94%) |
Aug 12, 2019 | 10.44 | 10.55 | 10.40 | 10.43 | 176,463 | -0.04(-0.39%) |
Aug 09, 2019 | 10.41 | 10.53 | 10.40 | 10.47 | 464,110 | -0.05(-0.47%) |
Aug 08, 2019 | 10.46 | 10.66 | 10.39 | 10.52 | 402,264 | +0.13(+1.26%) |
Aug 07, 2019 | 10.38 | 10.44 | 10.20 | 10.39 | 344,657 | -0.11(-1.01%) |
Aug 06, 2019 | 10.43 | 10.51 | 10.35 | 10.49 | 452,915 | +0.13(+1.26%) |
Aug 05, 2019 | 10.53 | 10.59 | 10.26 | 10.36 | 482,727 | -0.34(-3.20%) |
Aug 02, 2019 | 10.79 | 10.80 | 10.54 | 10.71 | 296,334 | -0.04(-0.38%) |