Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.26 | 12.33 | 12.12 | 12.22 | 597,648 | -0.06(-0.47%) |
Oct 30, 2019 | 11.97 | 12.30 | 11.97 | 12.27 | 704,672 | +0.20(+1.64%) |
Oct 29, 2019 | 11.92 | 12.22 | 11.91 | 12.08 | 756,744 | +0.15(+1.25%) |
Oct 28, 2019 | 11.90 | 12.10 | 11.84 | 11.93 | 542,435 | +0.02(+0.21%) |
Oct 25, 2019 | 11.94 | 12.01 | 11.84 | 11.90 | 570,884 | -0.06(-0.48%) |
Oct 24, 2019 | 12.13 | 12.22 | 11.94 | 11.96 | 603,151 | -0.19(-1.56%) |
Oct 23, 2019 | 12.05 | 12.17 | 11.92 | 12.15 | 731,124 | +0.09(+0.75%) |
Oct 22, 2019 | 11.97 | 12.19 | 11.84 | 12.06 | 656,748 | +0.13(+1.11%) |
Oct 21, 2019 | 11.81 | 12.16 | 11.72 | 11.93 | 910,790 | +0.17(+1.47%) |
Oct 18, 2019 | 11.69 | 11.82 | 11.60 | 11.75 | 529,328 | +0.02(+0.21%) |
Oct 17, 2019 | 11.81 | 11.95 | 11.65 | 11.73 | 752,750 | -0.04(-0.35%) |
Oct 16, 2019 | 11.68 | 11.84 | 11.58 | 11.77 | 504,579 | +0.06(+0.49%) |
Oct 15, 2019 | 11.53 | 11.80 | 11.40 | 11.71 | 744,235 | +0.26(+2.23%) |
Oct 14, 2019 | 11.46 | 11.54 | 11.39 | 11.46 | 263,539 | +0.02(+0.22%) |
Oct 11, 2019 | 11.47 | 11.56 | 11.42 | 11.43 | 466,933 | +0.07(+0.58%) |
Oct 10, 2019 | 11.26 | 11.42 | 11.22 | 11.37 | 583,207 | +0.17(+1.56%) |
Oct 09, 2019 | 11.40 | 11.47 | 11.18 | 11.19 | 863,555 | -0.24(-2.08%) |
Oct 08, 2019 | 11.47 | 11.56 | 11.38 | 11.43 | 601,645 | -0.12(-1.06%) |
Oct 07, 2019 | 11.57 | 11.67 | 11.52 | 11.55 | 1,043,525 | -0.07(-0.63%) |
Oct 04, 2019 | 11.32 | 11.63 | 11.32 | 11.63 | 605,725 | +0.29(+2.53%) |
Oct 03, 2019 | 11.56 | 11.68 | 11.32 | 11.34 | 1,100,161 | -0.12(-1.07%) |
Oct 02, 2019 | 11.20 | 11.46 | 11.16 | 11.46 | 744,183 | +0.23(+2.04%) |
Oct 01, 2019 | 11.39 | 11.48 | 11.11 | 11.23 | 529,426 | -0.21(-1.86%) |
Sep 30, 2019 | 11.35 | 11.50 | 11.31 | 11.45 | 883,055 | +0.07(+0.58%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.31 | 11.38 | 641,464 | -0.16(-1.35%) |
Sep 26, 2019 | 11.46 | 11.55 | 11.35 | 11.54 | 945,824 | +0.07(+0.64%) |
Sep 25, 2019 | 11.38 | 11.56 | 11.38 | 11.46 | 1,569,612 | +0.10(+0.87%) |
Sep 24, 2019 | 11.46 | 11.47 | 11.26 | 11.36 | 1,092,317 | +0.04(+0.36%) |
Sep 23, 2019 | 11.40 | 11.48 | 10.84 | 11.32 | 996,050 | -0.01(-0.07%) |
Sep 20, 2019 | 11.11 | 11.36 | 11.10 | 11.33 | 9,082,592 | +0.21(+1.92%) |
Sep 19, 2019 | 10.96 | 11.19 | 10.92 | 11.12 | 1,362,781 | +0.20(+1.80%) |
Sep 18, 2019 | 11.26 | 11.31 | 10.91 | 10.92 | 1,256,656 | -0.31(-2.77%) |
Sep 17, 2019 | 11.15 | 11.26 | 10.36 | 11.23 | 1,712,890 | +0.08(+0.73%) |
Sep 16, 2019 | 10.97 | 11.46 | 10.90 | 11.15 | 1,951,630 | +0.20(+1.80%) |
Sep 13, 2019 | 10.75 | 11.14 | 10.75 | 10.95 | 910,784 | +0.16(+1.52%) |
Sep 12, 2019 | 10.61 | 10.94 | 10.58 | 10.79 | 1,436,424 | +0.16(+1.46%) |
Sep 11, 2019 | 10.43 | 10.74 | 10.37 | 10.63 | 1,714,736 | +0.21(+1.97%) |
Sep 10, 2019 | 10.18 | 10.54 | 10.15 | 10.43 | 1,521,136 | +0.25(+2.50%) |
Sep 09, 2019 | 9.658 | 10.20 | 9.655 | 10.17 | 1,174,826 | +0.50(+5.13%) |
Sep 06, 2019 | 9.723 | 9.814 | 9.573 | 9.678 | 440,328 | -0.04(-0.37%) |
Sep 05, 2019 | 9.966 | 10.04 | 9.706 | 9.714 | 725,834 | -0.23(-2.29%) |
Sep 04, 2019 | 9.836 | 9.958 | 9.778 | 9.942 | 396,764 | +0.08(+0.83%) |
Sep 03, 2019 | 9.730 | 9.933 | 9.701 | 9.860 | 443,095 | +0.12(+1.25%) |
Aug 30, 2019 | 9.600 | 9.763 | 9.600 | 9.738 | 324,995 | +0.08(+0.84%) |
Aug 29, 2019 | 9.689 | 9.714 | 9.616 | 9.657 | 283,440 | +0.02(+0.25%) |
Aug 28, 2019 | 9.519 | 9.681 | 9.380 | 9.632 | 291,562 | +0.11(+1.11%) |
Aug 27, 2019 | 9.730 | 9.746 | 9.494 | 9.527 | 430,469 | -0.11(-1.18%) |
Aug 26, 2019 | 9.462 | 9.750 | 9.462 | 9.641 | 667,257 | +0.19(+1.98%) |
Aug 23, 2019 | 9.795 | 9.893 | 9.413 | 9.453 | 504,210 | -0.34(-3.49%) |
Aug 22, 2019 | 9.844 | 9.950 | 9.681 | 9.795 | 368,152 | -0.05(-0.50%) |
Aug 21, 2019 | 10.01 | 10.05 | 9.779 | 9.844 | 321,811 | -0.14(-1.39%) |
Aug 20, 2019 | 10.09 | 10.25 | 9.974 | 9.982 | 376,907 | -0.14(-1.37%) |
Aug 19, 2019 | 10.02 | 10.17 | 9.868 | 10.12 | 543,512 | +0.13(+1.30%) |
Aug 16, 2019 | 9.966 | 10.20 | 9.950 | 9.990 | 464,876 | +0.03(+0.33%) |
Aug 15, 2019 | 9.828 | 9.966 | 9.750 | 9.958 | 479,432 | +0.13(+1.32%) |
Aug 14, 2019 | 9.738 | 9.852 | 9.681 | 9.828 | 399,229 | -0.01(-0.08%) |
Aug 13, 2019 | 9.763 | 9.917 | 9.632 | 9.836 | 573,860 | +0.07(+0.71%) |
Aug 12, 2019 | 9.722 | 9.803 | 9.681 | 9.767 | 532,514 | +0.03(+0.29%) |
Aug 09, 2019 | 9.559 | 9.763 | 9.519 | 9.738 | 468,933 | +0.15(+1.61%) |
Aug 08, 2019 | 9.209 | 9.714 | 9.209 | 9.584 | 799,624 | +0.08(+0.86%) |
Aug 07, 2019 | 9.323 | 9.567 | 9.266 | 9.502 | 590,399 | +0.13(+1.40%) |
Aug 06, 2019 | 9.242 | 9.451 | 9.201 | 9.371 | 777,074 | +0.11(+1.22%) |
Aug 05, 2019 | 9.492 | 9.515 | 9.088 | 9.258 | 679,558 | -0.28(-2.96%) |
Aug 02, 2019 | 9.516 | 9.613 | 9.468 | 9.540 | 511,816 | +0.01(+0.08%) |