Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.51 | 10.74 | 10.39 | 10.54 | 989,376 | -0.06(-0.57%) |
Oct 30, 2019 | 11.01 | 11.04 | 10.53 | 10.60 | 839,947 | -0.40(-3.64%) |
Oct 29, 2019 | 10.82 | 11.05 | 10.69 | 11.00 | 737,805 | +0.09(+0.82%) |
Oct 28, 2019 | 10.69 | 10.99 | 10.69 | 10.91 | 676,691 | +0.17(+1.58%) |
Oct 25, 2019 | 10.51 | 10.78 | 10.51 | 10.74 | 460,000 | +0.24(+2.29%) |
Oct 24, 2019 | 10.64 | 10.64 | 10.35 | 10.50 | 381,874 | -0.07(-0.66%) |
Oct 23, 2019 | 10.61 | 10.69 | 10.49 | 10.57 | 520,752 | -0.06(-0.56%) |
Oct 22, 2019 | 10.52 | 10.79 | 10.33 | 10.63 | 539,925 | +0.11(+1.05%) |
Oct 21, 2019 | 10.41 | 10.72 | 10.41 | 10.52 | 466,874 | +0.17(+1.64%) |
Oct 18, 2019 | 10.36 | 10.54 | 10.25 | 10.35 | 570,900 | -0.02(-0.19%) |
Oct 17, 2019 | 10.45 | 10.51 | 10.29 | 10.37 | 610,403 | -0.01(-0.10%) |
Oct 16, 2019 | 10.42 | 10.64 | 10.35 | 10.38 | 669,199 | -0.11(-1.05%) |
Oct 15, 2019 | 10.29 | 10.64 | 10.21 | 10.49 | 680,179 | +0.18(+1.75%) |
Oct 14, 2019 | 10.46 | 10.46 | 10.06 | 10.31 | 567,457 | -0.31(-2.92%) |
Oct 11, 2019 | 10.53 | 10.83 | 10.53 | 10.62 | 846,000 | +0.36(+3.51%) |
Oct 10, 2019 | 10.20 | 10.36 | 10.14 | 10.26 | 718,128 | +0.16(+1.58%) |
Oct 09, 2019 | 10.24 | 10.27 | 10.00 | 10.10 | 537,420 | +0.05(+0.50%) |
Oct 08, 2019 | 10.33 | 10.35 | 10.01 | 10.05 | 729,062 | -0.42(-4.01%) |
Oct 07, 2019 | 10.69 | 10.72 | 10.44 | 10.47 | 1,136,888 | -0.19(-1.78%) |
Oct 04, 2019 | 10.58 | 10.69 | 10.32 | 10.66 | 774,100 | +0.02(+0.19%) |
Oct 03, 2019 | 10.70 | 10.88 | 10.49 | 10.64 | 998,991 | -0.10(-0.93%) |
Oct 02, 2019 | 10.47 | 10.83 | 10.36 | 10.74 | 987,484 | +0.16(+1.51%) |
Oct 01, 2019 | 11.54 | 11.68 | 10.56 | 10.58 | 711,894 | -0.89(-7.76%) |
Sep 30, 2019 | 11.34 | 11.57 | 11.31 | 11.47 | 890,285 | +0.11(+0.97%) |
Sep 27, 2019 | 11.49 | 11.75 | 11.34 | 11.36 | 1,082,600 | -0.21(-1.82%) |
Sep 26, 2019 | 11.88 | 11.96 | 11.57 | 11.57 | 438,755 | -0.41(-3.42%) |
Sep 25, 2019 | 11.57 | 12.02 | 11.51 | 11.98 | 568,588 | +0.34(+2.92%) |
Sep 24, 2019 | 12.10 | 12.10 | 11.52 | 11.64 | 711,033 | -0.52(-4.28%) |
Sep 23, 2019 | 11.95 | 12.23 | 11.95 | 12.16 | 523,685 | +0.11(+0.91%) |
Sep 20, 2019 | 12.12 | 12.31 | 12.00 | 12.05 | 1,484,700 | -0.05(-0.41%) |
Sep 19, 2019 | 12.36 | 12.49 | 12.07 | 12.10 | 705,662 | -0.22(-1.79%) |
Sep 18, 2019 | 12.29 | 12.47 | 12.18 | 12.32 | 587,603 | -0.07(-0.56%) |
Sep 17, 2019 | 12.68 | 12.68 | 12.25 | 12.39 | 586,351 | -0.36(-2.82%) |
Sep 16, 2019 | 12.83 | 12.91 | 12.23 | 12.75 | 957,875 | +0.48(+3.91%) |
Sep 13, 2019 | 12.47 | 12.55 | 12.21 | 12.27 | 577,100 | -0.05(-0.41%) |
Sep 12, 2019 | 12.27 | 12.47 | 11.99 | 12.32 | 673,136 | -0.13(-1.04%) |
Sep 11, 2019 | 12.34 | 12.51 | 12.15 | 12.45 | 1,974,889 | +0.14(+1.14%) |
Sep 10, 2019 | 12.10 | 12.43 | 11.96 | 12.31 | 1,355,540 | +0.29(+2.41%) |
Sep 09, 2019 | 11.64 | 12.03 | 11.63 | 12.02 | 1,193,088 | +0.51(+4.43%) |
Sep 06, 2019 | 11.98 | 11.98 | 11.36 | 11.51 | 1,075,000 | -0.47(-3.92%) |
Sep 05, 2019 | 11.84 | 12.05 | 11.80 | 11.98 | 1,028,492 | +0.28(+2.39%) |
Sep 04, 2019 | 11.78 | 11.85 | 11.55 | 11.70 | 1,339,233 | +0.11(+0.95%) |
Sep 03, 2019 | 11.65 | 11.73 | 11.40 | 11.59 | 858,775 | -0.30(-2.52%) |
Aug 30, 2019 | 12.00 | 12.00 | 11.73 | 11.89 | 611,600 | -0.08(-0.67%) |
Aug 29, 2019 | 11.65 | 12.01 | 11.65 | 11.97 | 557,029 | +0.43(+3.73%) |
Aug 28, 2019 | 11.23 | 11.62 | 11.15 | 11.54 | 654,193 | +0.34(+3.04%) |
Aug 27, 2019 | 11.60 | 11.69 | 11.18 | 11.20 | 572,934 | -0.28(-2.44%) |
Aug 26, 2019 | 11.66 | 11.76 | 11.39 | 11.48 | 626,332 | -0.02(-0.17%) |
Aug 23, 2019 | 11.78 | 11.81 | 11.29 | 11.50 | 974,400 | -0.42(-3.52%) |
Aug 22, 2019 | 12.00 | 12.06 | 11.82 | 11.92 | 665,582 | -0.04(-0.33%) |
Aug 21, 2019 | 11.95 | 12.03 | 11.80 | 11.96 | 634,483 | +0.19(+1.61%) |
Aug 20, 2019 | 11.94 | 12.03 | 11.69 | 11.77 | 534,885 | -0.20(-1.67%) |
Aug 19, 2019 | 12.00 | 12.12 | 11.93 | 11.97 | 709,797 | +0.04(+0.34%) |
Aug 16, 2019 | 11.89 | 12.05 | 11.83 | 11.93 | 772,000 | +0.11(+0.93%) |
Aug 15, 2019 | 11.95 | 11.96 | 11.75 | 11.82 | 879,939 | -0.16(-1.34%) |
Aug 14, 2019 | 12.06 | 12.06 | 11.82 | 11.98 | 973,914 | -0.36(-2.92%) |
Aug 13, 2019 | 12.16 | 12.65 | 12.10 | 12.34 | 1,198,535 | +0.17(+1.40%) |
Aug 12, 2019 | 11.82 | 12.25 | 11.76 | 12.17 | 1,078,727 | +0.30(+2.53%) |
Aug 09, 2019 | 12.32 | 12.32 | 11.85 | 11.87 | 605,200 | -0.48(-3.89%) |
Aug 08, 2019 | 12.24 | 12.36 | 12.06 | 12.35 | 976,529 | +0.25(+2.07%) |
Aug 07, 2019 | 11.76 | 12.20 | 11.67 | 12.10 | 988,504 | +0.03(+0.25%) |
Aug 06, 2019 | 11.90 | 12.08 | 11.71 | 12.07 | 1,175,020 | +0.21(+1.77%) |
Aug 05, 2019 | 11.82 | 11.94 | 11.44 | 11.86 | 1,699,166 | -0.37(-3.03%) |
Aug 02, 2019 | 11.61 | 12.79 | 11.22 | 12.23 | 2,203,700 | +0.80(+7.00%) |