Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.26 | 11.34 | 11.18 | 11.32 | 131,425 | +0.00(+0.00%) |
Oct 30, 2019 | 11.15 | 11.34 | 11.10 | 11.32 | 227,233 | +0.16(+1.48%) |
Oct 29, 2019 | 11.32 | 11.34 | 11.01 | 11.16 | 272,740 | -0.23(-2.01%) |
Oct 28, 2019 | 11.10 | 11.40 | 11.09 | 11.39 | 256,916 | +0.27(+2.47%) |
Oct 25, 2019 | 11.11 | 11.19 | 10.91 | 11.11 | 209,071 | -0.06(-0.57%) |
Oct 24, 2019 | 11.15 | 11.38 | 11.07 | 11.18 | 639,339 | +0.03(+0.25%) |
Oct 23, 2019 | 11.04 | 11.17 | 10.93 | 11.15 | 135,165 | +0.15(+1.33%) |
Oct 22, 2019 | 11.06 | 11.10 | 10.98 | 11.00 | 97,729 | +0.04(+0.33%) |
Oct 21, 2019 | 11.07 | 11.19 | 10.93 | 10.97 | 140,131 | -0.04(-0.33%) |
Oct 18, 2019 | 10.90 | 11.03 | 10.79 | 11.00 | 98,200 | +0.11(+1.01%) |
Oct 17, 2019 | 10.94 | 10.99 | 10.83 | 10.89 | 84,526 | +0.00(+0.00%) |
Oct 16, 2019 | 10.67 | 10.92 | 10.61 | 10.89 | 154,699 | +0.24(+2.23%) |
Oct 15, 2019 | 10.76 | 10.79 | 10.62 | 10.66 | 185,174 | -0.05(-0.43%) |
Oct 14, 2019 | 10.80 | 10.85 | 10.65 | 10.70 | 87,505 | -0.16(-1.43%) |
Oct 11, 2019 | 10.96 | 11.09 | 10.76 | 10.86 | 383,078 | +0.00(+0.00%) |
Oct 10, 2019 | 10.77 | 10.93 | 10.75 | 10.86 | 112,981 | +0.11(+1.02%) |
Oct 09, 2019 | 10.78 | 10.85 | 10.73 | 10.75 | 111,705 | +0.01(+0.08%) |
Oct 08, 2019 | 10.62 | 10.84 | 10.59 | 10.74 | 129,619 | +0.06(+0.60%) |
Oct 07, 2019 | 10.67 | 10.73 | 10.66 | 10.67 | 104,092 | -0.03(-0.26%) |
Oct 04, 2019 | 10.64 | 10.80 | 10.57 | 10.70 | 125,398 | +0.05(+0.52%) |
Oct 03, 2019 | 10.57 | 10.78 | 10.57 | 10.65 | 133,731 | +0.05(+0.52%) |
Oct 02, 2019 | 10.53 | 10.61 | 10.47 | 10.59 | 131,881 | +0.02(+0.17%) |
Oct 01, 2019 | 10.58 | 10.76 | 10.55 | 10.57 | 200,897 | -0.01(-0.09%) |
Sep 30, 2019 | 10.47 | 10.69 | 10.47 | 10.58 | 192,169 | +0.12(+1.14%) |
Sep 27, 2019 | 10.53 | 10.69 | 10.45 | 10.46 | 278,215 | +0.02(+0.18%) |
Sep 26, 2019 | 10.43 | 10.61 | 10.42 | 10.45 | 185,316 | +0.01(+0.09%) |
Sep 25, 2019 | 10.30 | 10.53 | 10.30 | 10.44 | 114,989 | +0.11(+1.05%) |
Sep 24, 2019 | 10.51 | 10.57 | 10.24 | 10.33 | 157,103 | -0.16(-1.55%) |
Sep 23, 2019 | 10.67 | 10.67 | 10.47 | 10.49 | 136,451 | -0.10(-0.94%) |
Sep 20, 2019 | 10.30 | 10.65 | 10.30 | 10.59 | 646,636 | +0.30(+2.90%) |
Sep 19, 2019 | 10.54 | 10.56 | 10.27 | 10.29 | 172,345 | -0.15(-1.47%) |
Sep 18, 2019 | 10.44 | 10.48 | 10.35 | 10.45 | 130,117 | +0.05(+0.52%) |
Sep 17, 2019 | 10.48 | 10.53 | 10.10 | 10.39 | 217,720 | -0.09(-0.86%) |
Sep 16, 2019 | 10.40 | 10.61 | 10.35 | 10.48 | 96,788 | +0.10(+0.96%) |
Sep 13, 2019 | 10.33 | 10.53 | 10.33 | 10.38 | 173,085 | +0.08(+0.79%) |
Sep 12, 2019 | 10.47 | 10.57 | 10.24 | 10.30 | 200,126 | -0.14(-1.38%) |
Sep 11, 2019 | 10.37 | 10.74 | 10.37 | 10.45 | 236,870 | +0.10(+0.96%) |
Sep 10, 2019 | 10.28 | 10.41 | 10.17 | 10.35 | 189,111 | +0.01(+0.09%) |
Sep 09, 2019 | 9.967 | 10.39 | 9.894 | 10.34 | 179,238 | +0.37(+3.72%) |
Sep 06, 2019 | 9.768 | 9.985 | 9.705 | 9.967 | 185,037 | +0.23(+2.41%) |
Sep 05, 2019 | 10.04 | 10.05 | 9.687 | 9.732 | 456,255 | -0.23(-2.27%) |
Sep 04, 2019 | 9.903 | 9.980 | 9.804 | 9.958 | 180,427 | +0.10(+1.01%) |
Sep 03, 2019 | 9.885 | 9.967 | 9.786 | 9.858 | 302,658 | -0.16(-1.62%) |
Aug 30, 2019 | 10.03 | 10.07 | 9.822 | 10.02 | 234,174 | +0.03(+0.27%) |
Aug 29, 2019 | 9.976 | 10.07 | 9.894 | 9.994 | 94,935 | +0.09(+0.91%) |
Aug 28, 2019 | 9.795 | 10.03 | 9.786 | 9.903 | 101,255 | +0.07(+0.74%) |
Aug 27, 2019 | 10.04 | 10.09 | 9.804 | 9.831 | 131,475 | -0.16(-1.63%) |
Aug 26, 2019 | 9.931 | 10.00 | 9.867 | 9.994 | 93,883 | +0.15(+1.56%) |
Aug 23, 2019 | 10.06 | 10.17 | 9.786 | 9.840 | 204,072 | -0.26(-2.59%) |
Aug 22, 2019 | 10.20 | 10.20 | 9.953 | 10.10 | 91,583 | -0.06(-0.62%) |
Aug 21, 2019 | 10.12 | 10.17 | 10.08 | 10.17 | 106,332 | +0.12(+1.17%) |
Aug 20, 2019 | 10.16 | 10.16 | 10.02 | 10.05 | 139,676 | -0.14(-1.33%) |
Aug 19, 2019 | 10.26 | 10.26 | 10.15 | 10.18 | 108,018 | +0.01(+0.09%) |
Aug 16, 2019 | 9.994 | 10.26 | 9.967 | 10.17 | 112,328 | +0.22(+2.18%) |
Aug 15, 2019 | 9.894 | 10.01 | 9.867 | 9.958 | 166,748 | +0.01(+0.09%) |
Aug 14, 2019 | 10.03 | 10.08 | 9.786 | 9.949 | 246,368 | -0.13(-1.26%) |
Aug 13, 2019 | 10.13 | 10.36 | 10.06 | 10.08 | 308,750 | -0.05(-0.54%) |
Aug 12, 2019 | 10.21 | 10.29 | 10.08 | 10.13 | 105,583 | -0.08(-0.80%) |
Aug 09, 2019 | 10.54 | 10.57 | 10.07 | 10.21 | 256,972 | -0.32(-3.00%) |
Aug 08, 2019 | 10.33 | 10.64 | 10.33 | 10.53 | 250,774 | +0.21(+2.01%) |
Aug 07, 2019 | 10.03 | 10.77 | 9.940 | 10.32 | 339,170 | +0.05(+0.44%) |
Aug 06, 2019 | 10.14 | 10.33 | 9.967 | 10.27 | 212,115 | +0.15(+1.52%) |
Aug 05, 2019 | 10.45 | 10.53 | 10.00 | 10.12 | 284,974 | -0.48(-4.52%) |
Aug 02, 2019 | 10.72 | 10.93 | 10.55 | 10.60 | 116,312 | -0.14(-1.35%) |