Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.54 | 12.54 | 12.15 | 12.51 | 79,184 | -0.09(-0.75%) |
Oct 30, 2019 | 12.72 | 12.72 | 12.45 | 12.61 | 39,459 | +0.01(+0.06%) |
Oct 29, 2019 | 12.96 | 12.96 | 12.59 | 12.60 | 107,722 | -0.28(-2.18%) |
Oct 28, 2019 | 12.70 | 12.90 | 12.67 | 12.88 | 139,942 | +0.33(+2.67%) |
Oct 25, 2019 | 11.91 | 12.56 | 11.91 | 12.54 | 189,553 | +0.78(+6.62%) |
Oct 24, 2019 | 11.58 | 11.78 | 11.52 | 11.77 | 35,644 | +0.46(+4.03%) |
Oct 23, 2019 | 11.32 | 11.48 | 11.12 | 11.31 | 57,015 | -0.48(-4.04%) |
Oct 22, 2019 | 12.03 | 12.07 | 11.77 | 11.79 | 30,598 | -0.18(-1.51%) |
Oct 21, 2019 | 11.73 | 11.97 | 11.73 | 11.97 | 50,590 | +0.41(+3.57%) |
Oct 18, 2019 | 11.77 | 11.81 | 11.34 | 11.55 | 45,976 | -0.27(-2.28%) |
Oct 17, 2019 | 12.07 | 12.10 | 11.70 | 11.82 | 42,903 | +0.03(+0.29%) |
Oct 16, 2019 | 11.96 | 12.03 | 11.75 | 11.79 | 43,238 | -0.27(-2.28%) |
Oct 15, 2019 | 11.65 | 12.13 | 11.65 | 12.06 | 105,871 | +0.55(+4.78%) |
Oct 14, 2019 | 11.53 | 11.53 | 11.46 | 11.51 | 18,644 | -0.04(-0.32%) |
Oct 11, 2019 | 11.43 | 11.80 | 11.43 | 11.55 | 161,725 | +0.48(+4.37%) |
Oct 10, 2019 | 10.86 | 11.32 | 10.86 | 11.07 | 99,551 | +0.19(+1.71%) |
Oct 09, 2019 | 10.82 | 11.03 | 10.81 | 10.88 | 53,135 | +0.33(+3.13%) |
Oct 08, 2019 | 10.93 | 10.93 | 10.55 | 10.55 | 133,865 | -0.64(-5.72%) |
Oct 07, 2019 | 11.32 | 11.43 | 11.19 | 11.19 | 52,591 | -0.18(-1.61%) |
Oct 04, 2019 | 11.14 | 11.37 | 11.07 | 11.37 | 89,130 | +0.40(+3.66%) |
Oct 03, 2019 | 10.59 | 10.98 | 10.35 | 10.97 | 134,691 | +0.38(+3.56%) |
Oct 02, 2019 | 10.79 | 10.80 | 10.48 | 10.59 | 187,226 | -0.36(-3.30%) |
Oct 01, 2019 | 11.28 | 11.50 | 10.88 | 10.96 | 37,398 | -0.20(-1.82%) |
Sep 30, 2019 | 11.06 | 11.19 | 11.00 | 11.16 | 26,654 | +0.19(+1.76%) |
Sep 27, 2019 | 11.32 | 11.41 | 10.81 | 10.97 | 95,986 | -0.47(-4.10%) |
Sep 26, 2019 | 11.46 | 11.50 | 11.30 | 11.44 | 41,927 | -0.03(-0.28%) |
Sep 25, 2019 | 11.01 | 11.54 | 10.85 | 11.47 | 65,706 | +0.34(+3.06%) |
Sep 24, 2019 | 11.71 | 11.71 | 11.01 | 11.13 | 171,599 | -0.43(-3.75%) |
Sep 23, 2019 | 11.34 | 11.66 | 11.34 | 11.56 | 62,397 | +0.22(+1.90%) |
Sep 20, 2019 | 11.85 | 11.85 | 11.34 | 11.34 | 172,573 | -0.41(-3.47%) |
Sep 19, 2019 | 11.93 | 11.96 | 11.72 | 11.75 | 139,307 | -0.12(-1.00%) |
Sep 18, 2019 | 11.89 | 11.89 | 11.58 | 11.87 | 177,492 | +0.00(+0.00%) |
Sep 17, 2019 | 11.82 | 11.89 | 11.70 | 11.87 | 31,224 | +0.04(+0.31%) |
Sep 16, 2019 | 11.76 | 11.89 | 11.61 | 11.83 | 85,543 | -0.14(-1.20%) |
Sep 13, 2019 | 12.18 | 12.18 | 11.87 | 11.98 | 99,421 | -0.20(-1.63%) |
Sep 12, 2019 | 12.25 | 12.33 | 11.96 | 12.18 | 180,709 | +0.11(+0.95%) |
Sep 11, 2019 | 11.81 | 12.07 | 11.81 | 12.06 | 80,378 | +0.32(+2.72%) |
Sep 10, 2019 | 11.57 | 11.74 | 11.39 | 11.74 | 30,760 | +0.09(+0.81%) |
Sep 09, 2019 | 11.68 | 11.83 | 11.59 | 11.65 | 102,663 | +0.10(+0.88%) |
Sep 06, 2019 | 11.54 | 11.60 | 11.36 | 11.55 | 691,911 | +0.09(+0.76%) |
Sep 05, 2019 | 11.23 | 11.73 | 11.13 | 11.46 | 277,976 | +0.65(+6.02%) |
Sep 04, 2019 | 10.51 | 10.82 | 10.51 | 10.81 | 78,834 | +0.59(+5.76%) |
Sep 03, 2019 | 10.34 | 10.37 | 10.10 | 10.22 | 75,774 | -0.36(-3.39%) |
Aug 30, 2019 | 10.61 | 10.75 | 10.50 | 10.58 | 73,555 | +0.15(+1.45%) |
Aug 29, 2019 | 10.30 | 10.54 | 10.30 | 10.43 | 159,058 | +0.45(+4.46%) |
Aug 28, 2019 | 9.801 | 9.986 | 9.749 | 9.984 | 39,607 | +0.09(+0.93%) |
Aug 27, 2019 | 10.08 | 10.12 | 9.769 | 9.892 | 64,700 | -0.05(-0.50%) |
Aug 26, 2019 | 10.01 | 10.02 | 9.879 | 9.942 | 60,663 | +0.20(+2.03%) |
Aug 23, 2019 | 10.41 | 10.55 | 9.687 | 9.744 | 214,201 | -0.94(-8.78%) |
Aug 22, 2019 | 10.75 | 10.82 | 10.52 | 10.68 | 84,169 | -0.04(-0.37%) |
Aug 21, 2019 | 10.70 | 10.80 | 10.64 | 10.72 | 63,593 | +0.23(+2.15%) |
Aug 20, 2019 | 10.63 | 10.63 | 10.40 | 10.50 | 108,798 | -0.12(-1.14%) |
Aug 19, 2019 | 10.77 | 10.77 | 10.50 | 10.62 | 207,100 | +0.42(+4.12%) |
Aug 16, 2019 | 9.944 | 10.23 | 9.944 | 10.20 | 88,105 | +0.51(+5.26%) |
Aug 15, 2019 | 9.840 | 9.840 | 9.526 | 9.687 | 93,161 | -0.07(-0.68%) |
Aug 14, 2019 | 10.12 | 10.12 | 9.628 | 9.754 | 215,442 | -0.60(-5.76%) |
Aug 13, 2019 | 9.786 | 10.49 | 9.676 | 10.35 | 174,283 | +0.56(+5.74%) |
Aug 12, 2019 | 9.860 | 9.952 | 9.707 | 9.788 | 108,191 | -0.21(-2.10%) |
Aug 09, 2019 | 10.21 | 10.24 | 9.877 | 9.999 | 180,252 | -0.36(-3.49%) |
Aug 08, 2019 | 10.05 | 10.36 | 9.825 | 10.36 | 263,855 | +0.48(+4.86%) |
Aug 07, 2019 | 9.561 | 9.917 | 9.482 | 9.880 | 765,228 | +0.13(+1.29%) |
Aug 06, 2019 | 9.902 | 9.989 | 9.595 | 9.754 | 342,560 | +0.13(+1.31%) |
Aug 05, 2019 | 10.17 | 10.17 | 9.412 | 9.628 | 465,015 | -0.86(-8.23%) |
Aug 02, 2019 | 10.79 | 10.79 | 10.33 | 10.49 | 745,259 | -0.32(-2.97%) |