Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.74 | 10.76 | 10.64 | 10.72 | 3,655,843 | -0.06(-0.59%) |
Oct 30, 2019 | 10.83 | 10.83 | 10.73 | 10.79 | 2,756,091 | -0.22(-1.99%) |
Oct 29, 2019 | 10.97 | 11.02 | 10.95 | 11.01 | 4,487,220 | +0.12(+1.09%) |
Oct 28, 2019 | 10.85 | 10.94 | 10.85 | 10.89 | 3,010,401 | +0.16(+1.53%) |
Oct 25, 2019 | 10.70 | 10.77 | 10.67 | 10.72 | 2,801,639 | +0.07(+0.68%) |
Oct 24, 2019 | 10.73 | 10.80 | 10.60 | 10.65 | 3,148,844 | +0.05(+0.43%) |
Oct 23, 2019 | 10.58 | 10.63 | 10.56 | 10.61 | 3,570,176 | +0.13(+1.22%) |
Oct 22, 2019 | 10.51 | 10.60 | 10.43 | 10.48 | 3,326,910 | -0.04(-0.35%) |
Oct 21, 2019 | 10.57 | 10.62 | 10.51 | 10.51 | 4,368,816 | +0.17(+1.67%) |
Oct 18, 2019 | 10.30 | 10.36 | 10.29 | 10.34 | 2,495,980 | +0.08(+0.80%) |
Oct 17, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 4,123,384 | +0.07(+0.72%) |
Oct 16, 2019 | 10.33 | 10.38 | 10.18 | 10.19 | 5,218,474 | -0.07(-0.71%) |
Oct 15, 2019 | 10.14 | 10.30 | 10.09 | 10.26 | 2,779,162 | +0.19(+1.90%) |
Oct 14, 2019 | 10.11 | 10.16 | 10.07 | 10.07 | 1,909,329 | -0.05(-0.45%) |
Oct 11, 2019 | 10.11 | 10.17 | 10.09 | 10.11 | 3,062,300 | +0.29(+2.97%) |
Oct 10, 2019 | 9.767 | 9.836 | 9.740 | 9.822 | 3,392,767 | +0.18(+1.89%) |
Oct 09, 2019 | 9.658 | 9.695 | 9.594 | 9.640 | 2,553,260 | -0.01(-0.09%) |
Oct 08, 2019 | 9.649 | 9.713 | 9.599 | 9.649 | 2,722,269 | -0.08(-0.84%) |
Oct 07, 2019 | 9.786 | 9.804 | 9.722 | 9.731 | 2,146,442 | -0.05(-0.47%) |
Oct 04, 2019 | 9.685 | 9.790 | 9.672 | 9.777 | 2,152,676 | +0.09(+0.94%) |
Oct 03, 2019 | 9.667 | 9.740 | 9.586 | 9.685 | 4,060,544 | -0.09(-0.93%) |
Oct 02, 2019 | 9.913 | 9.950 | 9.758 | 9.777 | 7,901,741 | -0.37(-3.68%) |
Oct 01, 2019 | 10.30 | 10.33 | 10.13 | 10.15 | 4,044,342 | -0.15(-1.50%) |
Sep 30, 2019 | 10.38 | 10.39 | 10.30 | 10.30 | 2,007,499 | -0.01(-0.09%) |
Sep 27, 2019 | 10.30 | 10.36 | 10.25 | 10.31 | 2,078,154 | +0.10(+0.98%) |
Sep 26, 2019 | 10.20 | 10.27 | 10.20 | 10.21 | 2,073,239 | -0.02(-0.18%) |
Sep 25, 2019 | 10.14 | 10.23 | 10.13 | 10.23 | 2,555,938 | +0.00(+0.00%) |
Sep 24, 2019 | 10.34 | 10.35 | 10.21 | 10.23 | 3,114,064 | -0.11(-1.06%) |
Sep 23, 2019 | 10.27 | 10.36 | 10.23 | 10.34 | 1,984,059 | -0.09(-0.87%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.43 | 10.43 | 2,872,539 | -0.06(-0.61%) |
Sep 19, 2019 | 10.53 | 10.59 | 10.49 | 10.50 | 1,954,178 | +0.07(+0.70%) |
Sep 18, 2019 | 10.41 | 10.45 | 10.35 | 10.42 | 1,924,830 | +0.00(+0.00%) |
Sep 17, 2019 | 10.38 | 10.43 | 10.32 | 10.42 | 2,456,470 | -0.13(-1.21%) |
Sep 16, 2019 | 10.55 | 10.59 | 10.51 | 10.55 | 2,667,251 | -0.14(-1.28%) |
Sep 13, 2019 | 10.72 | 10.75 | 10.66 | 10.69 | 4,125,798 | +0.18(+1.73%) |
Sep 12, 2019 | 10.43 | 10.56 | 10.39 | 10.51 | 3,230,810 | -0.05(-0.43%) |
Sep 11, 2019 | 10.50 | 10.55 | 10.42 | 10.55 | 2,615,334 | +0.08(+0.78%) |
Sep 10, 2019 | 10.54 | 10.58 | 10.39 | 10.47 | 5,482,345 | +0.32(+3.14%) |
Sep 09, 2019 | 10.07 | 10.17 | 10.05 | 10.15 | 4,804,162 | +0.24(+2.39%) |
Sep 06, 2019 | 9.886 | 9.931 | 9.849 | 9.913 | 1,490,322 | +0.06(+0.65%) |
Sep 05, 2019 | 9.804 | 9.886 | 9.795 | 9.849 | 3,818,439 | +0.20(+2.08%) |
Sep 04, 2019 | 9.603 | 9.649 | 9.540 | 9.649 | 3,701,879 | +0.10(+1.05%) |
Sep 03, 2019 | 9.603 | 9.603 | 9.485 | 9.549 | 3,207,469 | -0.11(-1.13%) |
Aug 30, 2019 | 9.658 | 9.722 | 9.631 | 9.658 | 2,835,772 | +0.02(+0.19%) |
Aug 29, 2019 | 9.631 | 9.667 | 9.594 | 9.640 | 2,147,224 | +0.06(+0.67%) |
Aug 28, 2019 | 9.458 | 9.613 | 9.453 | 9.576 | 2,729,578 | +0.03(+0.29%) |
Aug 27, 2019 | 9.667 | 9.676 | 9.531 | 9.549 | 1,871,090 | -0.10(-1.04%) |
Aug 26, 2019 | 9.631 | 9.658 | 9.572 | 9.649 | 2,186,662 | +0.10(+1.05%) |
Aug 23, 2019 | 9.685 | 9.754 | 9.531 | 9.549 | 2,367,351 | -0.14(-1.41%) |
Aug 22, 2019 | 9.685 | 9.731 | 9.622 | 9.685 | 1,818,821 | +0.15(+1.53%) |
Aug 21, 2019 | 9.613 | 9.622 | 9.540 | 9.540 | 2,389,291 | +0.05(+0.58%) |
Aug 20, 2019 | 9.540 | 9.549 | 9.476 | 9.485 | 2,649,548 | -0.06(-0.67%) |
Aug 19, 2019 | 9.585 | 9.621 | 9.540 | 9.549 | 2,080,656 | +0.07(+0.77%) |
Aug 16, 2019 | 9.339 | 9.494 | 9.339 | 9.476 | 3,959,084 | +0.22(+2.36%) |
Aug 15, 2019 | 9.312 | 9.376 | 9.221 | 9.257 | 5,902,278 | +0.00(+0.00%) |
Aug 14, 2019 | 9.321 | 9.339 | 9.230 | 9.257 | 4,762,134 | -0.43(-4.42%) |
Aug 13, 2019 | 9.585 | 9.731 | 9.549 | 9.685 | 6,354,748 | -0.01(-0.09%) |
Aug 12, 2019 | 9.777 | 9.813 | 9.676 | 9.695 | 2,513,322 | -0.22(-2.21%) |
Aug 09, 2019 | 9.931 | 9.968 | 9.849 | 9.913 | 2,763,555 | +0.01(+0.09%) |
Aug 08, 2019 | 9.849 | 9.950 | 9.822 | 9.904 | 2,552,467 | +0.05(+0.56%) |
Aug 07, 2019 | 9.731 | 9.863 | 9.685 | 9.849 | 4,221,887 | -0.16(-1.64%) |
Aug 06, 2019 | 9.977 | 10.01 | 9.813 | 10.01 | 6,455,180 | +0.09(+0.92%) |
Aug 05, 2019 | 10.10 | 10.10 | 9.868 | 9.922 | 8,800,031 | -0.21(-2.07%) |
Aug 02, 2019 | 10.06 | 10.16 | 9.972 | 10.13 | 7,485,197 | +0.24(+2.39%) |