Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.17 | 12.42 | 12.16 | 12.25 | 262,488 | +0.05(+0.39%) |
Oct 30, 2019 | 11.87 | 12.26 | 11.87 | 12.20 | 349,952 | +0.32(+2.67%) |
Oct 29, 2019 | 11.62 | 11.92 | 11.49 | 11.88 | 96,180 | +0.27(+2.32%) |
Oct 28, 2019 | 11.56 | 11.75 | 11.56 | 11.61 | 80,845 | +0.08(+0.67%) |
Oct 25, 2019 | 11.62 | 11.69 | 11.51 | 11.54 | 82,877 | -0.11(-0.91%) |
Oct 24, 2019 | 11.67 | 11.69 | 11.54 | 11.64 | 50,822 | +0.00(+0.00%) |
Oct 23, 2019 | 11.60 | 11.68 | 11.54 | 11.64 | 59,107 | +0.02(+0.21%) |
Oct 22, 2019 | 11.69 | 11.81 | 11.56 | 11.62 | 71,723 | -0.10(-0.86%) |
Oct 21, 2019 | 11.82 | 11.89 | 11.70 | 11.72 | 95,919 | +0.03(+0.29%) |
Oct 18, 2019 | 11.84 | 11.98 | 11.64 | 11.68 | 192,201 | -0.22(-1.82%) |
Oct 17, 2019 | 11.66 | 11.99 | 11.51 | 11.90 | 193,761 | +0.25(+2.14%) |
Oct 16, 2019 | 11.00 | 11.72 | 11.00 | 11.65 | 326,478 | +0.57(+5.11%) |
Oct 15, 2019 | 11.29 | 11.33 | 11.05 | 11.08 | 99,802 | -0.19(-1.70%) |
Oct 14, 2019 | 11.37 | 11.39 | 11.20 | 11.28 | 122,549 | -0.08(-0.68%) |
Oct 11, 2019 | 11.44 | 12.27 | 11.04 | 11.35 | 183,976 | +0.54(+4.97%) |
Oct 10, 2019 | 10.72 | 10.94 | 10.65 | 10.81 | 130,383 | +0.07(+0.67%) |
Oct 09, 2019 | 10.65 | 10.81 | 10.65 | 10.74 | 82,587 | +0.13(+1.22%) |
Oct 08, 2019 | 10.78 | 10.80 | 10.51 | 10.61 | 94,966 | -0.26(-2.38%) |
Oct 07, 2019 | 10.82 | 10.95 | 10.69 | 10.87 | 74,618 | +0.02(+0.18%) |
Oct 04, 2019 | 10.85 | 10.94 | 10.68 | 10.85 | 116,403 | +0.00(+0.00%) |
Oct 03, 2019 | 11.01 | 11.02 | 10.73 | 10.85 | 79,153 | -0.17(-1.57%) |
Oct 02, 2019 | 10.99 | 11.16 | 10.81 | 11.03 | 103,345 | -0.01(-0.09%) |
Oct 01, 2019 | 11.30 | 11.41 | 10.96 | 11.04 | 80,180 | -0.23(-2.00%) |
Sep 30, 2019 | 11.09 | 11.37 | 11.09 | 11.26 | 277,301 | +0.15(+1.34%) |
Sep 27, 2019 | 11.13 | 11.13 | 10.98 | 11.11 | 79,025 | -0.01(-0.13%) |
Sep 26, 2019 | 11.28 | 11.28 | 11.07 | 11.13 | 126,030 | -0.06(-0.56%) |
Sep 25, 2019 | 10.99 | 11.24 | 10.99 | 11.19 | 92,076 | +0.20(+1.84%) |
Sep 24, 2019 | 11.18 | 11.18 | 10.85 | 10.99 | 118,113 | -0.18(-1.63%) |
Sep 23, 2019 | 11.25 | 11.37 | 11.10 | 11.17 | 80,770 | -0.17(-1.52%) |
Sep 20, 2019 | 11.15 | 11.41 | 11.07 | 11.34 | 275,391 | +0.15(+1.37%) |
Sep 19, 2019 | 11.26 | 11.47 | 11.16 | 11.19 | 93,197 | -0.03(-0.26%) |
Sep 18, 2019 | 11.22 | 11.24 | 11.05 | 11.22 | 304,165 | +0.00(+0.00%) |
Sep 17, 2019 | 11.12 | 11.25 | 11.05 | 11.22 | 155,025 | +0.09(+0.78%) |
Sep 16, 2019 | 11.75 | 11.90 | 11.08 | 11.13 | 142,193 | -0.61(-5.23%) |
Sep 13, 2019 | 11.64 | 11.78 | 11.55 | 11.75 | 113,384 | +0.18(+1.58%) |
Sep 12, 2019 | 11.38 | 11.73 | 11.30 | 11.56 | 189,956 | +0.17(+1.52%) |
Sep 11, 2019 | 11.17 | 11.47 | 11.12 | 11.39 | 128,043 | +0.31(+2.77%) |
Sep 10, 2019 | 10.91 | 11.14 | 10.90 | 11.08 | 99,803 | +0.19(+1.76%) |
Sep 09, 2019 | 10.82 | 11.04 | 10.80 | 10.89 | 80,689 | +0.10(+0.89%) |
Sep 06, 2019 | 11.05 | 11.14 | 10.77 | 10.80 | 94,226 | -0.23(-2.09%) |
Sep 05, 2019 | 10.91 | 11.26 | 10.88 | 11.03 | 104,294 | +0.22(+2.04%) |
Sep 04, 2019 | 10.59 | 10.86 | 10.55 | 10.81 | 73,474 | +0.28(+2.65%) |
Sep 03, 2019 | 10.54 | 10.70 | 10.45 | 10.53 | 260,241 | -0.05(-0.45%) |
Aug 30, 2019 | 10.70 | 10.70 | 10.52 | 10.57 | 249,361 | -0.06(-0.54%) |
Aug 29, 2019 | 10.40 | 10.65 | 10.38 | 10.63 | 109,067 | +0.30(+2.93%) |
Aug 28, 2019 | 10.13 | 10.33 | 10.01 | 10.33 | 265,035 | +0.15(+1.46%) |
Aug 27, 2019 | 10.32 | 10.43 | 10.14 | 10.18 | 177,125 | -0.12(-1.12%) |
Aug 26, 2019 | 10.34 | 10.41 | 10.24 | 10.30 | 274,360 | -0.04(-0.37%) |
Aug 23, 2019 | 10.34 | 10.43 | 10.27 | 10.33 | 245,093 | -0.08(-0.74%) |
Aug 22, 2019 | 10.33 | 10.52 | 10.17 | 10.41 | 105,447 | +0.07(+0.65%) |
Aug 21, 2019 | 10.59 | 10.59 | 10.30 | 10.34 | 117,926 | -0.17(-1.64%) |
Aug 20, 2019 | 10.33 | 10.58 | 10.33 | 10.52 | 243,768 | +0.15(+1.48%) |
Aug 19, 2019 | 10.57 | 10.60 | 10.34 | 10.36 | 262,008 | +0.10(+0.94%) |
Aug 16, 2019 | 10.46 | 10.49 | 10.18 | 10.27 | 319,433 | -0.16(-1.57%) |
Aug 15, 2019 | 10.34 | 10.62 | 10.34 | 10.43 | 355,035 | -0.21(-1.99%) |
Aug 14, 2019 | 10.71 | 10.81 | 10.58 | 10.64 | 158,382 | -0.15(-1.42%) |
Aug 13, 2019 | 10.42 | 10.81 | 10.42 | 10.80 | 125,167 | +0.23(+2.18%) |
Aug 12, 2019 | 10.41 | 10.62 | 10.30 | 10.56 | 286,015 | +0.00(+0.00%) |
Aug 09, 2019 | 10.75 | 10.84 | 10.44 | 10.56 | 221,146 | -0.23(-2.14%) |
Aug 08, 2019 | 10.69 | 10.83 | 10.54 | 10.80 | 195,660 | +0.11(+0.99%) |
Aug 07, 2019 | 10.81 | 11.02 | 10.53 | 10.69 | 459,740 | -0.36(-3.22%) |
Aug 06, 2019 | 9.105 | 11.89 | 8.221 | 11.05 | 1,111,138 | -1.80(-13.99%) |
Aug 05, 2019 | 13.49 | 13.53 | 12.64 | 12.84 | 324,806 | -0.61(-4.57%) |
Aug 02, 2019 | 13.40 | 13.46 | 13.25 | 13.46 | 112,655 | +0.03(+0.25%) |