Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.04 | 11.04 | 10.59 | 10.75 | 436,357 | -0.31(-2.77%) |
Oct 30, 2019 | 11.20 | 11.29 | 10.95 | 11.06 | 348,277 | -0.23(-2.02%) |
Oct 29, 2019 | 11.29 | 11.47 | 11.18 | 11.29 | 258,254 | -0.17(-1.51%) |
Oct 28, 2019 | 11.53 | 11.66 | 11.44 | 11.46 | 341,524 | -0.02(-0.14%) |
Oct 25, 2019 | 11.40 | 11.64 | 11.37 | 11.47 | 380,580 | +0.11(+0.97%) |
Oct 24, 2019 | 11.53 | 11.57 | 11.19 | 11.36 | 484,580 | -0.05(-0.48%) |
Oct 23, 2019 | 11.06 | 11.45 | 10.92 | 11.42 | 352,176 | +0.45(+4.15%) |
Oct 22, 2019 | 10.97 | 11.10 | 10.90 | 10.96 | 535,797 | +0.01(+0.07%) |
Oct 21, 2019 | 10.94 | 11.20 | 10.94 | 10.96 | 291,482 | +0.12(+1.09%) |
Oct 18, 2019 | 11.00 | 11.05 | 10.75 | 10.84 | 298,472 | -0.19(-1.71%) |
Oct 17, 2019 | 11.04 | 11.11 | 10.89 | 11.03 | 260,414 | +0.08(+0.72%) |
Oct 16, 2019 | 10.88 | 11.15 | 10.86 | 10.95 | 414,391 | -0.01(-0.07%) |
Oct 15, 2019 | 11.14 | 11.36 | 10.93 | 10.96 | 488,145 | -0.19(-1.69%) |
Oct 14, 2019 | 11.09 | 11.21 | 10.98 | 11.15 | 430,002 | +0.02(+0.14%) |
Oct 11, 2019 | 10.96 | 11.27 | 10.93 | 11.13 | 1,017,304 | +0.41(+3.80%) |
Oct 10, 2019 | 10.32 | 10.77 | 10.32 | 10.72 | 643,028 | +0.52(+5.07%) |
Oct 09, 2019 | 10.22 | 10.30 | 10.06 | 10.20 | 252,892 | +0.16(+1.64%) |
Oct 08, 2019 | 10.16 | 10.23 | 10.02 | 10.04 | 288,893 | -0.27(-2.66%) |
Oct 07, 2019 | 9.883 | 10.46 | 9.859 | 10.31 | 839,057 | +0.47(+4.78%) |
Oct 04, 2019 | 9.812 | 9.890 | 9.663 | 9.843 | 2,656,287 | +0.08(+0.80%) |
Oct 03, 2019 | 9.577 | 9.890 | 9.561 | 9.765 | 366,267 | +0.10(+1.06%) |
Oct 02, 2019 | 9.890 | 10.06 | 9.647 | 9.663 | 391,527 | -0.32(-3.22%) |
Oct 01, 2019 | 10.16 | 10.47 | 9.977 | 9.984 | 652,650 | -0.09(-0.93%) |
Sep 30, 2019 | 10.09 | 10.15 | 9.906 | 10.08 | 297,513 | -0.02(-0.16%) |
Sep 27, 2019 | 10.05 | 10.27 | 10.00 | 10.09 | 270,422 | -0.01(-0.08%) |
Sep 26, 2019 | 10.25 | 10.27 | 10.08 | 10.10 | 204,805 | -0.21(-2.05%) |
Sep 25, 2019 | 10.26 | 10.38 | 10.24 | 10.31 | 161,917 | -0.04(-0.38%) |
Sep 24, 2019 | 10.51 | 10.55 | 10.31 | 10.35 | 245,105 | -0.22(-2.08%) |
Sep 23, 2019 | 10.53 | 10.69 | 10.44 | 10.57 | 289,669 | -0.07(-0.66%) |
Sep 20, 2019 | 10.72 | 10.87 | 10.63 | 10.64 | 438,209 | +0.00(+0.00%) |
Sep 19, 2019 | 10.76 | 10.88 | 10.64 | 10.64 | 265,275 | -0.20(-1.81%) |
Sep 18, 2019 | 10.93 | 11.10 | 10.75 | 10.84 | 360,837 | -0.16(-1.43%) |
Sep 17, 2019 | 11.48 | 11.48 | 10.96 | 11.00 | 535,166 | -0.38(-3.31%) |
Sep 16, 2019 | 11.23 | 11.61 | 11.18 | 11.37 | 517,564 | +0.46(+4.17%) |
Sep 13, 2019 | 10.54 | 11.03 | 10.54 | 10.92 | 537,785 | +0.39(+3.73%) |
Sep 12, 2019 | 10.43 | 10.60 | 10.20 | 10.53 | 502,144 | -0.04(-0.37%) |
Sep 11, 2019 | 10.82 | 10.87 | 10.50 | 10.56 | 594,178 | -0.26(-2.39%) |
Sep 10, 2019 | 10.55 | 10.90 | 10.49 | 10.82 | 592,832 | +0.33(+3.14%) |
Sep 09, 2019 | 9.906 | 10.50 | 9.867 | 10.49 | 451,368 | +0.67(+6.87%) |
Sep 06, 2019 | 9.710 | 9.930 | 9.592 | 9.820 | 489,718 | +0.11(+1.13%) |
Sep 05, 2019 | 9.624 | 9.796 | 9.608 | 9.710 | 323,728 | +0.16(+1.73%) |
Sep 04, 2019 | 9.624 | 9.663 | 9.334 | 9.545 | 414,696 | +0.07(+0.75%) |
Sep 03, 2019 | 9.443 | 9.584 | 9.334 | 9.475 | 264,380 | -0.17(-1.79%) |
Aug 30, 2019 | 9.867 | 9.906 | 9.451 | 9.647 | 331,366 | -0.16(-1.60%) |
Aug 29, 2019 | 9.843 | 9.922 | 9.592 | 9.804 | 356,798 | +0.06(+0.64%) |
Aug 28, 2019 | 9.412 | 9.832 | 9.388 | 9.741 | 356,734 | +0.36(+3.85%) |
Aug 27, 2019 | 9.734 | 9.765 | 9.373 | 9.381 | 561,618 | -0.31(-3.16%) |
Aug 26, 2019 | 9.851 | 9.867 | 9.624 | 9.686 | 435,185 | -0.02(-0.16%) |
Aug 23, 2019 | 9.671 | 9.906 | 9.553 | 9.702 | 457,334 | -0.10(-1.04%) |
Aug 22, 2019 | 9.977 | 10.03 | 9.777 | 9.804 | 179,766 | -0.14(-1.42%) |
Aug 21, 2019 | 9.781 | 10.00 | 9.734 | 9.945 | 329,749 | +0.27(+2.76%) |
Aug 20, 2019 | 9.702 | 9.828 | 9.628 | 9.679 | 342,021 | +0.01(+0.08%) |
Aug 19, 2019 | 9.420 | 9.765 | 9.365 | 9.671 | 380,645 | +0.43(+4.67%) |
Aug 16, 2019 | 8.933 | 9.263 | 8.871 | 9.239 | 362,348 | +0.29(+3.24%) |
Aug 15, 2019 | 8.973 | 9.106 | 8.792 | 8.949 | 403,846 | -0.07(-0.78%) |
Aug 14, 2019 | 9.224 | 9.243 | 8.832 | 9.020 | 443,518 | -0.44(-4.64%) |
Aug 13, 2019 | 9.334 | 9.553 | 9.137 | 9.459 | 335,306 | +0.08(+0.84%) |
Aug 12, 2019 | 9.514 | 9.584 | 9.334 | 9.381 | 334,858 | -0.22(-2.29%) |
Aug 09, 2019 | 9.804 | 9.930 | 9.545 | 9.600 | 383,640 | -0.17(-1.77%) |
Aug 08, 2019 | 9.990 | 10.06 | 9.695 | 9.773 | 395,881 | -0.14(-1.41%) |
Aug 07, 2019 | 10.04 | 10.09 | 9.829 | 9.912 | 520,565 | -0.40(-3.83%) |
Aug 06, 2019 | 9.966 | 10.66 | 9.928 | 10.31 | 684,068 | +0.47(+4.72%) |
Aug 05, 2019 | 10.41 | 10.52 | 9.827 | 9.842 | 661,765 | -0.91(-8.50%) |
Aug 02, 2019 | 11.55 | 11.55 | 10.72 | 10.76 | 451,614 | -0.50(-4.47%) |