Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.27 | 11.61 | 11.07 | 11.54 | 356,812 | +0.22(+1.94%) |
Oct 30, 2019 | 11.49 | 11.57 | 11.25 | 11.32 | 230,576 | -0.18(-1.57%) |
Oct 29, 2019 | 11.45 | 11.59 | 11.20 | 11.50 | 176,650 | -0.04(-0.35%) |
Oct 28, 2019 | 11.65 | 11.91 | 11.42 | 11.54 | 213,535 | -0.13(-1.11%) |
Oct 25, 2019 | 11.23 | 11.77 | 11.17 | 11.67 | 311,200 | +0.27(+2.37%) |
Oct 24, 2019 | 11.43 | 11.69 | 11.21 | 11.40 | 258,963 | -0.01(-0.09%) |
Oct 23, 2019 | 11.18 | 11.53 | 11.01 | 11.41 | 320,077 | +0.23(+2.06%) |
Oct 22, 2019 | 11.04 | 11.41 | 10.84 | 11.18 | 365,648 | +0.08(+0.72%) |
Oct 21, 2019 | 11.04 | 11.49 | 10.96 | 11.10 | 403,873 | +0.10(+0.91%) |
Oct 18, 2019 | 10.92 | 11.26 | 10.70 | 11.00 | 506,900 | +0.00(+0.00%) |
Oct 17, 2019 | 10.95 | 11.10 | 10.48 | 11.00 | 306,331 | +0.05(+0.46%) |
Oct 16, 2019 | 11.38 | 11.75 | 10.91 | 10.95 | 402,821 | -0.49(-4.28%) |
Oct 15, 2019 | 11.45 | 11.63 | 11.16 | 11.44 | 423,755 | -0.03(-0.26%) |
Oct 14, 2019 | 11.02 | 11.52 | 10.83 | 11.47 | 415,685 | +0.46(+4.18%) |
Oct 11, 2019 | 10.46 | 11.05 | 10.40 | 11.01 | 348,100 | +0.68(+6.58%) |
Oct 10, 2019 | 10.23 | 10.54 | 10.22 | 10.33 | 218,247 | +0.00(+0.00%) |
Oct 09, 2019 | 10.49 | 10.56 | 10.28 | 10.33 | 228,321 | -0.09(-0.86%) |
Oct 08, 2019 | 10.38 | 10.63 | 10.02 | 10.42 | 504,336 | -0.13(-1.23%) |
Oct 07, 2019 | 10.41 | 10.82 | 10.24 | 10.55 | 346,499 | +0.09(+0.86%) |
Oct 04, 2019 | 10.12 | 10.47 | 10.02 | 10.46 | 155,500 | +0.32(+3.16%) |
Oct 03, 2019 | 10.32 | 10.32 | 9.810 | 10.14 | 310,671 | -0.23(-2.22%) |
Oct 02, 2019 | 9.900 | 10.39 | 9.685 | 10.37 | 394,355 | +0.47(+4.75%) |
Oct 01, 2019 | 10.27 | 10.66 | 9.365 | 9.900 | 592,644 | -0.38(-3.70%) |
Sep 30, 2019 | 10.21 | 10.52 | 9.800 | 10.28 | 291,454 | +0.10(+0.98%) |
Sep 27, 2019 | 10.46 | 10.66 | 10.08 | 10.18 | 238,100 | -0.22(-2.12%) |
Sep 26, 2019 | 10.70 | 10.71 | 10.20 | 10.40 | 291,004 | -0.41(-3.79%) |
Sep 25, 2019 | 10.83 | 11.04 | 10.64 | 10.81 | 463,588 | -0.06(-0.55%) |
Sep 24, 2019 | 11.17 | 11.40 | 10.66 | 10.87 | 389,415 | -0.20(-1.81%) |
Sep 23, 2019 | 11.06 | 11.43 | 10.96 | 11.07 | 601,159 | -0.15(-1.34%) |
Sep 20, 2019 | 11.10 | 11.27 | 10.97 | 11.22 | 462,400 | +0.09(+0.81%) |
Sep 19, 2019 | 10.88 | 11.43 | 10.88 | 11.13 | 382,683 | +0.25(+2.30%) |
Sep 18, 2019 | 11.09 | 11.30 | 10.48 | 10.88 | 484,813 | -0.24(-2.16%) |
Sep 17, 2019 | 10.96 | 11.35 | 10.68 | 11.12 | 402,424 | +0.02(+0.18%) |
Sep 16, 2019 | 11.40 | 11.78 | 11.06 | 11.10 | 414,561 | -0.39(-3.39%) |
Sep 13, 2019 | 11.09 | 12.08 | 10.92 | 11.49 | 1,153,900 | +0.48(+4.36%) |
Sep 12, 2019 | 10.77 | 11.22 | 10.58 | 11.01 | 1,728,947 | +0.31(+2.90%) |
Sep 11, 2019 | 10.71 | 11.23 | 10.40 | 10.70 | 927,585 | +0.05(+0.47%) |
Sep 10, 2019 | 10.33 | 10.71 | 10.06 | 10.65 | 644,603 | +0.26(+2.50%) |
Sep 09, 2019 | 10.24 | 10.54 | 10.18 | 10.39 | 620,060 | +0.17(+1.66%) |
Sep 06, 2019 | 10.19 | 10.50 | 10.00 | 10.22 | 243,300 | +0.03(+0.29%) |
Sep 05, 2019 | 9.890 | 10.29 | 9.770 | 10.19 | 543,191 | +0.35(+3.56%) |
Sep 04, 2019 | 9.620 | 9.990 | 9.600 | 9.840 | 502,042 | +0.28(+2.93%) |
Sep 03, 2019 | 9.560 | 9.660 | 9.180 | 9.560 | 415,264 | -0.18(-1.85%) |
Aug 30, 2019 | 9.750 | 9.930 | 9.620 | 9.740 | 176,400 | +0.00(+0.00%) |
Aug 29, 2019 | 9.910 | 10.02 | 9.680 | 9.740 | 276,893 | -0.10(-1.02%) |
Aug 28, 2019 | 9.550 | 9.900 | 9.397 | 9.840 | 223,321 | +0.23(+2.39%) |
Aug 27, 2019 | 9.640 | 9.710 | 9.270 | 9.610 | 417,093 | -0.06(-0.62%) |
Aug 26, 2019 | 9.440 | 9.720 | 9.250 | 9.670 | 269,263 | +0.29(+3.09%) |
Aug 23, 2019 | 9.930 | 9.960 | 9.340 | 9.380 | 402,800 | -0.58(-5.82%) |
Aug 22, 2019 | 10.37 | 10.46 | 9.900 | 9.960 | 379,590 | -0.26(-2.54%) |
Aug 21, 2019 | 10.66 | 10.69 | 10.18 | 10.22 | 234,772 | -0.32(-3.04%) |
Aug 20, 2019 | 10.47 | 10.74 | 10.06 | 10.54 | 720,262 | +0.08(+0.76%) |
Aug 19, 2019 | 10.68 | 10.80 | 10.33 | 10.46 | 489,663 | +0.00(+0.00%) |
Aug 16, 2019 | 10.18 | 10.70 | 10.13 | 10.46 | 519,000 | +0.31(+3.05%) |
Aug 15, 2019 | 10.34 | 10.48 | 9.960 | 10.15 | 591,427 | -0.21(-2.03%) |
Aug 14, 2019 | 10.81 | 10.92 | 10.22 | 10.36 | 735,345 | -0.65(-5.90%) |
Aug 13, 2019 | 10.42 | 11.14 | 10.22 | 11.01 | 2,364,058 | +0.88(+8.69%) |
Aug 12, 2019 | 9.500 | 10.55 | 9.290 | 10.13 | 1,529,201 | +0.96(+10.47%) |
Aug 09, 2019 | 8.690 | 9.460 | 8.620 | 9.170 | 1,810,100 | +0.86(+10.35%) |
Aug 08, 2019 | 10.20 | 10.51 | 6.050 | 8.310 | 8,950,032 | -8.99(-51.97%) |
Aug 07, 2019 | 17.97 | 18.08 | 17.29 | 17.30 | 220,382 | -0.79(-4.37%) |
Aug 06, 2019 | 18.04 | 18.17 | 17.68 | 18.09 | 220,214 | +0.18(+1.01%) |
Aug 05, 2019 | 17.75 | 18.10 | 17.11 | 17.91 | 292,861 | -0.18(-1.00%) |
Aug 02, 2019 | 18.45 | 18.45 | 17.64 | 18.09 | 351,900 | -0.49(-2.64%) |