Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.92 | 12.04 | 11.81 | 11.98 | 760,657 | +0.05(+0.42%) |
Oct 30, 2019 | 11.67 | 11.97 | 11.61 | 11.93 | 798,898 | +0.28(+2.41%) |
Oct 29, 2019 | 11.61 | 11.70 | 11.60 | 11.65 | 494,351 | +0.05(+0.43%) |
Oct 28, 2019 | 11.61 | 11.68 | 11.52 | 11.60 | 637,917 | -0.03(-0.28%) |
Oct 25, 2019 | 11.63 | 11.63 | 11.51 | 11.63 | 442,925 | +0.00(+0.00%) |
Oct 24, 2019 | 11.76 | 11.76 | 11.54 | 11.63 | 677,425 | -0.08(-0.71%) |
Oct 23, 2019 | 11.78 | 11.84 | 11.56 | 11.72 | 813,055 | -0.01(-0.07%) |
Oct 22, 2019 | 11.59 | 11.76 | 11.54 | 11.73 | 1,850,558 | +0.17(+1.50%) |
Oct 21, 2019 | 11.55 | 11.68 | 11.51 | 11.55 | 1,071,720 | +0.05(+0.43%) |
Oct 18, 2019 | 11.33 | 11.55 | 11.31 | 11.50 | 1,134,784 | +0.13(+1.16%) |
Oct 17, 2019 | 11.32 | 11.40 | 11.30 | 11.37 | 564,370 | +0.07(+0.58%) |
Oct 16, 2019 | 11.26 | 11.33 | 11.25 | 11.30 | 585,515 | +0.05(+0.44%) |
Oct 15, 2019 | 11.30 | 11.39 | 11.21 | 11.25 | 665,907 | -0.02(-0.22%) |
Oct 14, 2019 | 11.17 | 11.30 | 11.13 | 11.28 | 517,790 | +0.13(+1.19%) |
Oct 11, 2019 | 11.00 | 11.22 | 10.97 | 11.15 | 782,743 | +0.19(+1.73%) |
Oct 10, 2019 | 10.97 | 11.01 | 10.91 | 10.96 | 677,626 | +0.03(+0.30%) |
Oct 09, 2019 | 11.06 | 11.08 | 10.92 | 10.92 | 447,252 | -0.07(-0.60%) |
Oct 08, 2019 | 10.97 | 11.04 | 10.92 | 10.99 | 1,112,244 | -0.01(-0.08%) |
Oct 07, 2019 | 11.00 | 11.06 | 10.95 | 11.00 | 599,834 | -0.01(-0.07%) |
Oct 04, 2019 | 10.99 | 11.04 | 10.87 | 11.01 | 460,956 | +0.05(+0.45%) |
Oct 03, 2019 | 10.99 | 11.08 | 10.86 | 10.96 | 566,437 | -0.03(-0.30%) |
Oct 02, 2019 | 11.04 | 11.08 | 10.93 | 10.99 | 483,178 | -0.03(-0.30%) |
Oct 01, 2019 | 11.17 | 11.24 | 10.97 | 11.02 | 431,645 | -0.17(-1.55%) |
Sep 30, 2019 | 11.27 | 11.35 | 11.19 | 11.20 | 572,856 | -0.07(-0.66%) |
Sep 27, 2019 | 11.32 | 11.36 | 11.18 | 11.27 | 455,027 | +0.00(+0.00%) |
Sep 26, 2019 | 11.11 | 11.28 | 11.11 | 11.27 | 681,928 | +0.17(+1.56%) |
Sep 25, 2019 | 11.02 | 11.13 | 11.02 | 11.10 | 5,472,714 | +0.12(+1.05%) |
Sep 24, 2019 | 10.96 | 11.02 | 10.91 | 10.98 | 608,655 | +0.05(+0.45%) |
Sep 23, 2019 | 10.87 | 10.96 | 10.84 | 10.93 | 594,814 | +0.02(+0.15%) |
Sep 20, 2019 | 10.93 | 11.16 | 10.92 | 10.92 | 1,475,449 | -0.02(-0.15%) |
Sep 19, 2019 | 10.95 | 11.05 | 10.89 | 10.93 | 551,561 | -0.01(-0.07%) |
Sep 18, 2019 | 11.05 | 11.09 | 10.83 | 10.94 | 506,861 | -0.08(-0.74%) |
Sep 17, 2019 | 10.95 | 11.02 | 10.84 | 11.02 | 523,826 | +0.07(+0.67%) |
Sep 16, 2019 | 11.09 | 11.09 | 10.86 | 10.95 | 530,832 | -0.08(-0.74%) |
Sep 13, 2019 | 10.98 | 11.11 | 10.88 | 11.03 | 933,910 | +0.06(+0.59%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.82 | 10.96 | 768,374 | +0.04(+0.37%) |
Sep 11, 2019 | 10.75 | 10.96 | 10.68 | 10.92 | 766,913 | +0.18(+1.66%) |
Sep 10, 2019 | 10.53 | 10.75 | 10.53 | 10.75 | 741,754 | +0.20(+1.93%) |
Sep 09, 2019 | 10.37 | 10.58 | 10.30 | 10.54 | 683,668 | +0.17(+1.65%) |
Sep 06, 2019 | 10.23 | 10.42 | 10.21 | 10.37 | 739,894 | +0.16(+1.59%) |
Sep 05, 2019 | 10.18 | 10.23 | 10.05 | 10.21 | 803,157 | +0.05(+0.48%) |
Sep 04, 2019 | 9.973 | 10.16 | 9.973 | 10.16 | 479,476 | +0.23(+2.29%) |
Sep 03, 2019 | 9.648 | 9.941 | 9.632 | 9.933 | 672,783 | +0.26(+2.69%) |
Aug 30, 2019 | 9.681 | 9.705 | 9.587 | 9.673 | 551,291 | -0.01(-0.08%) |
Aug 29, 2019 | 9.648 | 9.729 | 9.598 | 9.681 | 280,005 | +0.09(+0.93%) |
Aug 28, 2019 | 9.542 | 9.640 | 9.494 | 9.591 | 743,741 | +0.06(+0.60%) |
Aug 27, 2019 | 9.729 | 9.729 | 9.526 | 9.534 | 453,589 | -0.11(-1.18%) |
Aug 26, 2019 | 9.729 | 9.729 | 9.571 | 9.648 | 530,133 | -0.02(-0.25%) |
Aug 23, 2019 | 9.843 | 10.00 | 9.640 | 9.673 | 967,005 | -0.18(-1.82%) |
Aug 22, 2019 | 9.681 | 9.876 | 9.664 | 9.851 | 683,615 | +0.19(+1.93%) |
Aug 21, 2019 | 9.656 | 9.664 | 9.551 | 9.664 | 546,745 | +0.05(+0.51%) |
Aug 20, 2019 | 9.754 | 9.778 | 9.599 | 9.616 | 652,637 | -0.12(-1.25%) |
Aug 19, 2019 | 9.811 | 9.819 | 9.701 | 9.738 | 441,449 | -0.02(-0.17%) |
Aug 16, 2019 | 9.640 | 9.803 | 9.616 | 9.754 | 585,493 | +0.11(+1.10%) |
Aug 15, 2019 | 9.608 | 9.721 | 9.567 | 9.648 | 381,870 | -0.05(-0.50%) |
Aug 14, 2019 | 9.762 | 9.819 | 9.648 | 9.697 | 402,923 | -0.15(-1.57%) |
Aug 13, 2019 | 9.843 | 9.941 | 9.811 | 9.851 | 756,170 | -0.02(-0.25%) |
Aug 12, 2019 | 9.998 | 10.01 | 9.835 | 9.876 | 400,671 | -0.12(-1.22%) |
Aug 09, 2019 | 9.998 | 10.02 | 9.864 | 9.998 | 656,358 | -0.01(-0.08%) |
Aug 08, 2019 | 9.892 | 10.03 | 9.803 | 10.01 | 525,511 | +0.15(+1.48%) |
Aug 07, 2019 | 9.689 | 9.872 | 9.591 | 9.859 | 587,414 | +0.14(+1.42%) |
Aug 06, 2019 | 9.786 | 9.811 | 9.563 | 9.721 | 864,189 | -0.09(-0.91%) |
Aug 05, 2019 | 10.07 | 10.07 | 9.664 | 9.811 | 852,011 | -0.32(-3.13%) |
Aug 02, 2019 | 9.990 | 10.18 | 9.957 | 10.13 | 892,573 | +0.12(+1.22%) |