Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.667 | 10.12 | 9.508 | 9.841 | 88,237 | +0.23(+2.38%) |
Oct 30, 2019 | 9.704 | 10.04 | 9.570 | 9.612 | 102,679 | +0.11(+1.16%) |
Oct 29, 2019 | 10.99 | 11.17 | 9.493 | 9.502 | 176,606 | -1.56(-14.07%) |
Oct 28, 2019 | 11.35 | 11.37 | 11.02 | 11.06 | 43,415 | -0.29(-2.58%) |
Oct 25, 2019 | 11.36 | 11.49 | 11.28 | 11.35 | 19,553 | -0.05(-0.40%) |
Oct 24, 2019 | 11.44 | 11.46 | 11.30 | 11.40 | 26,260 | -0.10(-0.88%) |
Oct 23, 2019 | 11.44 | 11.65 | 11.44 | 11.50 | 142,880 | +0.05(+0.40%) |
Oct 22, 2019 | 11.54 | 11.56 | 11.34 | 11.45 | 29,203 | +0.05(+0.40%) |
Oct 21, 2019 | 11.44 | 11.50 | 11.41 | 11.41 | 12,555 | -0.02(-0.14%) |
Oct 18, 2019 | 11.44 | 11.44 | 11.28 | 11.42 | 12,343 | -0.05(-0.42%) |
Oct 17, 2019 | 11.26 | 11.53 | 11.26 | 11.47 | 22,587 | +0.21(+1.87%) |
Oct 16, 2019 | 11.46 | 11.57 | 11.12 | 11.26 | 31,115 | -0.23(-1.99%) |
Oct 15, 2019 | 11.42 | 11.62 | 11.42 | 11.49 | 22,950 | +0.11(+0.97%) |
Oct 14, 2019 | 11.31 | 11.50 | 10.99 | 11.38 | 39,401 | +0.12(+1.06%) |
Oct 11, 2019 | 11.53 | 11.62 | 11.26 | 11.26 | 43,804 | -0.28(-2.46%) |
Oct 10, 2019 | 11.80 | 11.80 | 11.42 | 11.54 | 39,740 | -0.15(-1.25%) |
Oct 09, 2019 | 11.77 | 11.78 | 11.50 | 11.69 | 11,367 | +0.11(+0.95%) |
Oct 08, 2019 | 11.81 | 11.95 | 11.35 | 11.58 | 33,788 | -0.41(-3.43%) |
Oct 07, 2019 | 12.08 | 12.11 | 11.81 | 11.99 | 22,254 | +0.07(+0.61%) |
Oct 04, 2019 | 11.86 | 12.03 | 11.79 | 11.92 | 15,184 | +0.05(+0.46%) |
Oct 03, 2019 | 12.11 | 12.11 | 11.76 | 11.86 | 44,440 | -0.21(-1.74%) |
Oct 02, 2019 | 12.01 | 12.22 | 11.90 | 12.07 | 35,421 | +0.17(+1.46%) |
Oct 01, 2019 | 12.44 | 12.44 | 11.77 | 11.90 | 45,420 | -0.46(-3.70%) |
Sep 30, 2019 | 12.22 | 12.44 | 12.00 | 12.36 | 60,691 | +0.14(+1.12%) |
Sep 27, 2019 | 11.97 | 12.25 | 11.97 | 12.22 | 17,259 | +0.16(+1.37%) |
Sep 26, 2019 | 12.04 | 12.10 | 11.96 | 12.06 | 12,712 | +0.10(+0.84%) |
Sep 25, 2019 | 11.96 | 12.07 | 11.87 | 11.96 | 23,928 | -0.05(-0.38%) |
Sep 24, 2019 | 11.90 | 12.22 | 11.89 | 12.00 | 71,707 | +0.05(+0.46%) |
Sep 23, 2019 | 11.83 | 12.03 | 11.83 | 11.95 | 12,347 | -0.07(-0.61%) |
Sep 20, 2019 | 12.02 | 12.10 | 11.81 | 12.02 | 39,544 | -0.07(-0.61%) |
Sep 19, 2019 | 12.30 | 12.30 | 12.05 | 12.09 | 22,761 | +0.01(+0.08%) |
Sep 18, 2019 | 12.28 | 12.28 | 12.00 | 12.08 | 13,910 | -0.23(-1.86%) |
Sep 17, 2019 | 12.20 | 12.36 | 12.13 | 12.31 | 34,868 | +0.29(+2.44%) |
Sep 16, 2019 | 12.27 | 12.36 | 11.91 | 12.02 | 23,931 | -0.12(-0.98%) |
Sep 13, 2019 | 12.05 | 12.26 | 12.04 | 12.14 | 18,242 | +0.09(+0.76%) |
Sep 12, 2019 | 12.28 | 12.32 | 11.94 | 12.05 | 17,960 | -0.23(-1.86%) |
Sep 11, 2019 | 12.30 | 12.36 | 12.23 | 12.28 | 39,012 | +0.11(+0.90%) |
Sep 10, 2019 | 12.30 | 12.30 | 12.09 | 12.17 | 14,147 | -0.14(-1.12%) |
Sep 09, 2019 | 12.10 | 12.33 | 11.91 | 12.30 | 26,979 | +0.36(+2.99%) |
Sep 06, 2019 | 12.02 | 12.26 | 11.94 | 11.95 | 21,192 | -0.09(-0.76%) |
Sep 05, 2019 | 12.17 | 12.23 | 11.72 | 12.04 | 42,672 | -0.18(-1.50%) |
Sep 04, 2019 | 12.15 | 12.44 | 12.05 | 12.22 | 56,973 | +0.14(+1.14%) |
Sep 03, 2019 | 12.27 | 12.33 | 11.95 | 12.08 | 37,097 | -0.20(-1.64%) |
Aug 30, 2019 | 12.31 | 12.31 | 12.13 | 12.29 | 39,544 | +0.10(+0.83%) |
Aug 29, 2019 | 11.58 | 12.34 | 11.58 | 12.18 | 40,992 | +0.70(+6.06%) |
Aug 28, 2019 | 11.44 | 11.53 | 11.28 | 11.49 | 16,170 | +0.04(+0.32%) |
Aug 27, 2019 | 11.81 | 11.81 | 11.26 | 11.45 | 45,165 | -0.36(-3.02%) |
Aug 26, 2019 | 11.90 | 11.90 | 11.64 | 11.81 | 25,794 | -0.01(-0.08%) |
Aug 23, 2019 | 12.05 | 12.20 | 11.75 | 11.82 | 58,005 | -0.23(-1.90%) |
Aug 22, 2019 | 12.40 | 12.40 | 11.99 | 12.05 | 28,487 | -0.30(-2.45%) |
Aug 21, 2019 | 12.43 | 12.56 | 12.35 | 12.35 | 22,410 | -0.08(-0.63%) |
Aug 20, 2019 | 12.29 | 12.52 | 12.29 | 12.43 | 26,269 | +0.22(+1.76%) |
Aug 19, 2019 | 12.14 | 12.69 | 11.99 | 12.21 | 20,252 | +0.07(+0.60%) |
Aug 16, 2019 | 11.85 | 12.14 | 11.85 | 12.14 | 36,594 | +0.29(+2.47%) |
Aug 15, 2019 | 12.06 | 12.12 | 11.65 | 11.85 | 38,073 | +0.07(+0.62%) |
Aug 14, 2019 | 11.81 | 11.96 | 11.60 | 11.77 | 42,834 | -0.04(-0.31%) |
Aug 13, 2019 | 11.86 | 12.34 | 11.79 | 11.81 | 32,899 | +0.00(+0.00%) |
Aug 12, 2019 | 11.67 | 12.11 | 11.59 | 11.81 | 35,453 | +0.02(+0.16%) |
Aug 09, 2019 | 12.42 | 12.42 | 11.79 | 11.79 | 69,257 | -0.57(-4.59%) |
Aug 08, 2019 | 12.59 | 12.77 | 12.11 | 12.36 | 46,775 | -0.18(-1.46%) |
Aug 07, 2019 | 13.57 | 13.65 | 11.77 | 12.54 | 113,199 | -1.11(-8.16%) |
Aug 06, 2019 | 13.48 | 13.85 | 13.45 | 13.66 | 86,312 | +0.02(+0.13%) |
Aug 05, 2019 | 13.76 | 13.89 | 13.37 | 13.64 | 76,664 | -0.35(-2.47%) |
Aug 02, 2019 | 14.24 | 14.24 | 13.82 | 13.98 | 58,190 | -0.26(-1.80%) |