Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.12 | 12.37 | 12.11 | 12.20 | 263,452 | +0.05(+0.39%) |
Oct 30, 2019 | 11.83 | 12.21 | 11.83 | 12.15 | 351,237 | +0.32(+2.67%) |
Oct 29, 2019 | 11.58 | 11.88 | 11.45 | 11.84 | 96,534 | +0.27(+2.32%) |
Oct 28, 2019 | 11.52 | 11.70 | 11.52 | 11.57 | 81,142 | +0.08(+0.67%) |
Oct 25, 2019 | 11.58 | 11.65 | 11.46 | 11.49 | 83,182 | -0.11(-0.91%) |
Oct 24, 2019 | 11.63 | 11.65 | 11.50 | 11.60 | 51,009 | +0.00(+0.00%) |
Oct 23, 2019 | 11.56 | 11.64 | 11.50 | 11.60 | 59,324 | +0.02(+0.21%) |
Oct 22, 2019 | 11.65 | 11.77 | 11.52 | 11.57 | 71,987 | -0.10(-0.86%) |
Oct 21, 2019 | 11.78 | 11.84 | 11.66 | 11.67 | 96,271 | +0.03(+0.29%) |
Oct 18, 2019 | 11.80 | 11.94 | 11.60 | 11.64 | 192,907 | -0.22(-1.82%) |
Oct 17, 2019 | 11.62 | 11.94 | 11.46 | 11.86 | 194,472 | +0.25(+2.14%) |
Oct 16, 2019 | 10.96 | 11.67 | 10.96 | 11.61 | 327,678 | +0.56(+5.11%) |
Oct 15, 2019 | 11.24 | 11.29 | 11.01 | 11.04 | 100,168 | -0.19(-1.70%) |
Oct 14, 2019 | 11.33 | 11.35 | 11.16 | 11.23 | 122,999 | -0.08(-0.68%) |
Oct 11, 2019 | 11.40 | 12.23 | 11.00 | 11.31 | 184,651 | +0.54(+4.97%) |
Oct 10, 2019 | 10.68 | 10.90 | 10.61 | 10.78 | 130,862 | +0.07(+0.67%) |
Oct 09, 2019 | 10.61 | 10.78 | 10.61 | 10.70 | 82,890 | +0.13(+1.22%) |
Oct 08, 2019 | 10.74 | 10.76 | 10.47 | 10.57 | 95,315 | -0.26(-2.39%) |
Oct 07, 2019 | 10.78 | 10.91 | 10.66 | 10.83 | 74,892 | +0.02(+0.18%) |
Oct 04, 2019 | 10.81 | 10.90 | 10.64 | 10.81 | 116,831 | +0.00(+0.00%) |
Oct 03, 2019 | 10.97 | 10.98 | 10.69 | 10.81 | 79,444 | -0.17(-1.57%) |
Oct 02, 2019 | 10.95 | 11.12 | 10.78 | 10.99 | 103,724 | -0.01(-0.09%) |
Oct 01, 2019 | 11.26 | 11.37 | 10.92 | 11.00 | 80,474 | -0.22(-2.00%) |
Sep 30, 2019 | 11.05 | 11.33 | 11.05 | 11.22 | 278,320 | +0.15(+1.34%) |
Sep 27, 2019 | 11.09 | 11.09 | 10.94 | 11.07 | 79,315 | -0.01(-0.13%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.03 | 11.09 | 126,493 | -0.06(-0.56%) |
Sep 25, 2019 | 10.95 | 11.20 | 10.95 | 11.15 | 92,414 | +0.20(+1.84%) |
Sep 24, 2019 | 11.14 | 11.14 | 10.81 | 10.95 | 118,547 | -0.18(-1.63%) |
Sep 23, 2019 | 11.21 | 11.33 | 11.06 | 11.13 | 81,067 | -0.17(-1.52%) |
Sep 20, 2019 | 11.11 | 11.37 | 11.03 | 11.30 | 276,403 | +0.15(+1.37%) |
Sep 19, 2019 | 11.22 | 11.43 | 11.12 | 11.15 | 93,540 | -0.03(-0.26%) |
Sep 18, 2019 | 11.18 | 11.20 | 11.00 | 11.18 | 305,282 | +0.00(+0.00%) |
Sep 17, 2019 | 11.08 | 11.21 | 11.00 | 11.18 | 155,594 | +0.09(+0.78%) |
Sep 16, 2019 | 11.70 | 11.86 | 11.04 | 11.09 | 142,715 | -0.61(-5.23%) |
Sep 13, 2019 | 11.60 | 11.74 | 11.51 | 11.70 | 113,800 | +0.18(+1.58%) |
Sep 12, 2019 | 11.34 | 11.68 | 11.26 | 11.52 | 190,654 | +0.17(+1.52%) |
Sep 11, 2019 | 11.13 | 11.43 | 11.08 | 11.35 | 128,514 | +0.31(+2.77%) |
Sep 10, 2019 | 10.87 | 11.10 | 10.86 | 11.04 | 100,169 | +0.19(+1.76%) |
Sep 09, 2019 | 10.78 | 11.00 | 10.76 | 10.85 | 80,985 | +0.10(+0.89%) |
Sep 06, 2019 | 11.01 | 11.10 | 10.73 | 10.76 | 94,572 | -0.23(-2.09%) |
Sep 05, 2019 | 10.87 | 11.22 | 10.84 | 10.99 | 104,677 | +0.22(+2.04%) |
Sep 04, 2019 | 10.55 | 10.82 | 10.51 | 10.77 | 73,744 | +0.28(+2.65%) |
Sep 03, 2019 | 10.50 | 10.66 | 10.41 | 10.49 | 261,197 | -0.05(-0.45%) |
Aug 30, 2019 | 10.66 | 10.66 | 10.48 | 10.54 | 250,278 | -0.06(-0.54%) |
Aug 29, 2019 | 10.36 | 10.61 | 10.34 | 10.59 | 109,468 | +0.30(+2.93%) |
Aug 28, 2019 | 10.10 | 10.30 | 9.975 | 10.29 | 266,009 | +0.15(+1.46%) |
Aug 27, 2019 | 10.28 | 10.39 | 10.10 | 10.14 | 177,775 | -0.11(-1.12%) |
Aug 26, 2019 | 10.31 | 10.37 | 10.20 | 10.26 | 275,368 | -0.04(-0.37%) |
Aug 23, 2019 | 10.31 | 10.39 | 10.23 | 10.30 | 245,993 | -0.08(-0.74%) |
Aug 22, 2019 | 10.30 | 10.48 | 10.13 | 10.37 | 105,834 | +0.07(+0.65%) |
Aug 21, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 118,360 | -0.17(-1.64%) |
Aug 20, 2019 | 10.30 | 10.55 | 10.30 | 10.48 | 244,664 | +0.15(+1.48%) |
Aug 19, 2019 | 10.54 | 10.56 | 10.31 | 10.33 | 262,970 | +0.10(+0.94%) |
Aug 16, 2019 | 10.42 | 10.45 | 10.14 | 10.23 | 320,606 | -0.16(-1.57%) |
Aug 15, 2019 | 10.31 | 10.58 | 10.31 | 10.39 | 356,339 | -0.21(-1.99%) |
Aug 14, 2019 | 10.67 | 10.78 | 10.55 | 10.60 | 158,964 | -0.15(-1.42%) |
Aug 13, 2019 | 10.38 | 10.78 | 10.38 | 10.76 | 125,627 | +0.23(+2.18%) |
Aug 12, 2019 | 10.37 | 10.58 | 10.26 | 10.53 | 287,066 | +0.00(+0.00%) |
Aug 09, 2019 | 10.71 | 10.80 | 10.40 | 10.53 | 221,958 | -0.23(-2.14%) |
Aug 08, 2019 | 10.65 | 10.79 | 10.50 | 10.76 | 196,378 | +0.11(+0.99%) |
Aug 07, 2019 | 10.77 | 10.98 | 10.49 | 10.65 | 461,429 | -0.35(-3.22%) |
Aug 06, 2019 | 9.072 | 11.85 | 8.191 | 11.00 | 1,115,220 | -1.79(-13.99%) |
Aug 05, 2019 | 13.44 | 13.48 | 12.59 | 12.79 | 325,999 | -0.61(-4.57%) |
Aug 02, 2019 | 13.35 | 13.41 | 13.21 | 13.41 | 113,069 | +0.03(+0.25%) |