Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.84 | 10.87 | 10.69 | 10.85 | 1,334,058 | +0.20(+1.88%) |
Oct 30, 2019 | 10.74 | 10.75 | 10.62 | 10.65 | 2,353,083 | -0.10(-0.90%) |
Oct 29, 2019 | 10.82 | 10.82 | 10.75 | 10.75 | 1,399,728 | -0.08(-0.71%) |
Oct 28, 2019 | 10.63 | 10.86 | 10.63 | 10.82 | 1,394,968 | +0.21(+2.00%) |
Oct 25, 2019 | 10.63 | 10.75 | 10.59 | 10.61 | 871,836 | -0.02(-0.18%) |
Oct 24, 2019 | 10.62 | 10.65 | 10.56 | 10.63 | 695,339 | +0.03(+0.27%) |
Oct 23, 2019 | 10.49 | 10.62 | 10.44 | 10.60 | 1,190,066 | +0.09(+0.83%) |
Oct 22, 2019 | 10.48 | 10.55 | 10.45 | 10.51 | 2,590,753 | +0.04(+0.37%) |
Oct 21, 2019 | 10.58 | 10.61 | 10.45 | 10.48 | 2,300,097 | -0.06(-0.55%) |
Oct 18, 2019 | 10.57 | 10.59 | 10.39 | 10.53 | 1,872,510 | -0.02(-0.18%) |
Oct 17, 2019 | 10.48 | 10.64 | 10.40 | 10.55 | 1,939,986 | +0.12(+1.11%) |
Oct 16, 2019 | 10.36 | 10.45 | 10.31 | 10.44 | 1,197,574 | +0.10(+0.93%) |
Oct 15, 2019 | 10.18 | 10.35 | 10.09 | 10.34 | 1,649,530 | +0.18(+1.81%) |
Oct 14, 2019 | 10.10 | 10.17 | 10.02 | 10.16 | 1,564,281 | +0.02(+0.19%) |
Oct 11, 2019 | 9.955 | 10.16 | 9.926 | 10.14 | 1,880,278 | +0.25(+2.54%) |
Oct 10, 2019 | 10.07 | 10.14 | 9.868 | 9.887 | 841,783 | -0.18(-1.82%) |
Oct 09, 2019 | 10.14 | 10.20 | 10.06 | 10.07 | 796,894 | -0.03(-0.29%) |
Oct 08, 2019 | 10.22 | 10.26 | 10.09 | 10.10 | 1,039,041 | -0.17(-1.69%) |
Oct 07, 2019 | 10.27 | 10.36 | 10.22 | 10.27 | 1,100,625 | -0.06(-0.56%) |
Oct 04, 2019 | 10.36 | 10.39 | 10.23 | 10.33 | 1,394,129 | -0.03(-0.28%) |
Oct 03, 2019 | 10.43 | 10.44 | 10.27 | 10.36 | 2,095,488 | -0.07(-0.65%) |
Oct 02, 2019 | 10.23 | 10.47 | 10.21 | 10.43 | 948,814 | +0.14(+1.31%) |
Oct 01, 2019 | 10.36 | 10.51 | 10.28 | 10.29 | 1,181,907 | -0.08(-0.75%) |
Sep 30, 2019 | 10.42 | 10.57 | 10.37 | 10.37 | 1,737,135 | -0.03(-0.28%) |
Sep 27, 2019 | 10.38 | 10.51 | 10.37 | 10.40 | 1,331,781 | +0.04(+0.37%) |
Sep 26, 2019 | 10.53 | 10.57 | 10.24 | 10.36 | 2,223,034 | -0.23(-2.19%) |
Sep 25, 2019 | 10.62 | 10.67 | 10.54 | 10.59 | 1,069,956 | -0.03(-0.27%) |
Sep 24, 2019 | 10.80 | 10.80 | 10.58 | 10.62 | 1,967,149 | -0.14(-1.35%) |
Sep 23, 2019 | 10.53 | 10.79 | 10.50 | 10.77 | 2,505,523 | +0.21(+2.01%) |
Sep 20, 2019 | 10.42 | 10.63 | 10.39 | 10.55 | 2,632,079 | +0.09(+0.83%) |
Sep 19, 2019 | 10.23 | 10.52 | 10.19 | 10.47 | 2,823,925 | +0.27(+2.65%) |
Sep 18, 2019 | 10.28 | 10.28 | 10.08 | 10.20 | 1,246,721 | -0.08(-0.75%) |
Sep 17, 2019 | 10.28 | 10.29 | 10.13 | 10.27 | 850,394 | -0.06(-0.56%) |
Sep 16, 2019 | 10.39 | 10.45 | 10.26 | 10.33 | 682,476 | -0.05(-0.46%) |
Sep 13, 2019 | 10.30 | 10.48 | 10.30 | 10.38 | 1,008,235 | -0.07(-0.65%) |
Sep 12, 2019 | 10.48 | 10.57 | 10.43 | 10.45 | 2,170,790 | -0.05(-0.46%) |
Sep 11, 2019 | 10.51 | 10.56 | 10.37 | 10.50 | 1,463,405 | +0.01(+0.09%) |
Sep 10, 2019 | 10.46 | 10.55 | 10.44 | 10.49 | 1,622,761 | +0.03(+0.28%) |
Sep 09, 2019 | 10.40 | 10.47 | 10.34 | 10.46 | 1,397,875 | +0.08(+0.74%) |
Sep 06, 2019 | 10.37 | 10.41 | 10.28 | 10.38 | 1,262,909 | +0.00(+0.00%) |
Sep 05, 2019 | 10.38 | 10.45 | 10.32 | 10.38 | 1,402,008 | +0.03(+0.28%) |
Sep 04, 2019 | 10.19 | 10.38 | 10.17 | 10.35 | 2,186,962 | +0.22(+2.19%) |
Sep 03, 2019 | 10.14 | 10.18 | 10.04 | 10.13 | 1,037,911 | -0.03(-0.29%) |
Aug 30, 2019 | 10.13 | 10.25 | 10.08 | 10.16 | 1,711,566 | +0.08(+0.77%) |
Aug 29, 2019 | 10.21 | 10.21 | 10.06 | 10.08 | 2,507,235 | -0.06(-0.57%) |
Aug 28, 2019 | 10.02 | 10.19 | 9.974 | 10.14 | 826,568 | +0.12(+1.16%) |
Aug 27, 2019 | 10.12 | 10.13 | 9.984 | 10.02 | 835,180 | -0.08(-0.76%) |
Aug 26, 2019 | 10.04 | 10.11 | 9.945 | 10.10 | 963,369 | +0.13(+1.26%) |
Aug 23, 2019 | 9.993 | 10.04 | 9.907 | 9.974 | 1,835,640 | -0.08(-0.77%) |
Aug 22, 2019 | 9.897 | 10.07 | 9.897 | 10.05 | 1,193,434 | +0.15(+1.56%) |
Aug 21, 2019 | 9.935 | 9.984 | 9.858 | 9.897 | 2,524,778 | -0.01(-0.10%) |
Aug 20, 2019 | 9.781 | 9.921 | 9.675 | 9.907 | 2,419,129 | +0.13(+1.28%) |
Aug 19, 2019 | 9.607 | 9.810 | 9.535 | 9.781 | 2,001,344 | +0.64(+6.97%) |
Aug 16, 2019 | 9.144 | 9.283 | 9.102 | 9.144 | 2,706,025 | +0.02(+0.20%) |
Aug 15, 2019 | 9.060 | 9.153 | 9.005 | 9.125 | 2,868,956 | +0.04(+0.41%) |
Aug 14, 2019 | 9.042 | 9.181 | 9.023 | 9.088 | 4,514,867 | -0.05(-0.51%) |
Aug 13, 2019 | 9.088 | 9.320 | 9.088 | 9.134 | 2,694,544 | +0.03(+0.31%) |
Aug 12, 2019 | 9.079 | 9.199 | 8.893 | 9.107 | 3,264,612 | +0.06(+0.62%) |
Aug 09, 2019 | 9.589 | 9.654 | 9.000 | 9.051 | 5,022,628 | -0.55(-5.71%) |
Aug 08, 2019 | 8.902 | 9.645 | 8.902 | 9.599 | 12,650,379 | +0.70(+7.82%) |
Aug 07, 2019 | 9.404 | 9.431 | 8.893 | 8.902 | 10,826,415 | -0.57(-5.98%) |
Aug 06, 2019 | 10.27 | 10.32 | 9.459 | 9.469 | 13,958,883 | -0.78(-7.61%) |
Aug 05, 2019 | 9.840 | 10.49 | 9.738 | 10.25 | 7,948,478 | +0.27(+2.70%) |
Aug 02, 2019 | 9.367 | 10.00 | 9.339 | 9.979 | 1,369,709 | +0.54(+5.70%) |