Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.20 | 11.35 | 11.10 | 11.35 | 43,058 | +0.12(+1.07%) |
Oct 30, 2019 | 11.43 | 11.43 | 11.21 | 11.23 | 38,028 | -0.24(-2.09%) |
Oct 29, 2019 | 11.60 | 11.60 | 11.37 | 11.47 | 36,694 | -0.16(-1.38%) |
Oct 28, 2019 | 11.36 | 11.69 | 11.36 | 11.63 | 40,996 | +0.20(+1.75%) |
Oct 25, 2019 | 11.30 | 11.58 | 11.30 | 11.43 | 36,100 | +0.09(+0.79%) |
Oct 24, 2019 | 11.43 | 11.47 | 11.19 | 11.34 | 49,136 | -0.04(-0.35%) |
Oct 23, 2019 | 11.45 | 11.50 | 11.30 | 11.38 | 64,669 | -0.08(-0.70%) |
Oct 22, 2019 | 11.50 | 11.58 | 11.29 | 11.46 | 81,257 | -0.12(-1.04%) |
Oct 21, 2019 | 11.52 | 11.76 | 11.50 | 11.58 | 113,961 | +0.08(+0.70%) |
Oct 18, 2019 | 11.31 | 11.57 | 11.25 | 11.50 | 68,200 | +0.15(+1.32%) |
Oct 17, 2019 | 11.09 | 11.42 | 11.01 | 11.35 | 91,535 | +0.30(+2.71%) |
Oct 16, 2019 | 11.05 | 11.12 | 10.94 | 11.05 | 38,251 | -0.05(-0.45%) |
Oct 15, 2019 | 10.99 | 11.12 | 10.86 | 11.10 | 54,811 | +0.12(+1.09%) |
Oct 14, 2019 | 11.14 | 11.20 | 10.90 | 10.98 | 44,404 | -0.24(-2.14%) |
Oct 11, 2019 | 11.02 | 12.10 | 10.97 | 11.22 | 157,800 | +0.34(+3.12%) |
Oct 10, 2019 | 11.04 | 11.12 | 10.86 | 10.88 | 79,526 | -0.12(-1.09%) |
Oct 09, 2019 | 10.89 | 11.04 | 10.79 | 11.00 | 58,057 | +0.20(+1.85%) |
Oct 08, 2019 | 10.85 | 10.99 | 10.65 | 10.80 | 116,225 | -0.19(-1.73%) |
Oct 07, 2019 | 11.00 | 11.12 | 10.92 | 10.99 | 49,658 | -0.05(-0.45%) |
Oct 04, 2019 | 10.73 | 11.07 | 10.67 | 11.04 | 54,700 | +0.27(+2.51%) |
Oct 03, 2019 | 10.68 | 10.80 | 10.44 | 10.77 | 54,553 | +0.02(+0.19%) |
Oct 02, 2019 | 10.66 | 10.83 | 10.52 | 10.75 | 80,635 | +0.03(+0.28%) |
Oct 01, 2019 | 10.54 | 11.10 | 10.36 | 10.72 | 114,576 | +0.32(+3.08%) |
Sep 30, 2019 | 10.20 | 10.67 | 10.12 | 10.40 | 302,719 | -0.50(-4.59%) |
Sep 27, 2019 | 10.54 | 10.91 | 10.34 | 10.90 | 111,800 | +0.46(+4.41%) |
Sep 26, 2019 | 10.58 | 10.86 | 10.42 | 10.44 | 96,526 | -0.11(-1.04%) |
Sep 25, 2019 | 10.31 | 10.62 | 10.20 | 10.55 | 63,994 | +0.28(+2.73%) |
Sep 24, 2019 | 10.45 | 10.51 | 10.13 | 10.27 | 88,575 | -0.25(-2.38%) |
Sep 23, 2019 | 10.70 | 10.70 | 10.31 | 10.52 | 109,937 | -0.11(-1.03%) |
Sep 20, 2019 | 10.82 | 10.85 | 10.29 | 10.63 | 141,400 | -0.21(-1.94%) |
Sep 19, 2019 | 11.17 | 11.43 | 10.81 | 10.84 | 87,778 | -0.33(-2.95%) |
Sep 18, 2019 | 10.85 | 11.22 | 10.73 | 11.17 | 176,875 | +0.21(+1.92%) |
Sep 17, 2019 | 11.52 | 11.56 | 10.68 | 10.96 | 153,201 | -0.70(-6.00%) |
Sep 16, 2019 | 12.30 | 12.34 | 11.47 | 11.66 | 127,307 | -0.80(-6.42%) |
Sep 13, 2019 | 12.66 | 12.72 | 12.34 | 12.46 | 76,300 | -0.10(-0.80%) |
Sep 12, 2019 | 12.65 | 12.75 | 12.42 | 12.56 | 79,207 | -0.05(-0.40%) |
Sep 11, 2019 | 12.35 | 12.69 | 12.13 | 12.61 | 74,848 | +0.37(+3.02%) |
Sep 10, 2019 | 11.96 | 12.62 | 11.90 | 12.24 | 149,870 | +0.13(+1.07%) |
Sep 09, 2019 | 12.05 | 12.28 | 11.86 | 12.11 | 94,473 | +0.11(+0.92%) |
Sep 06, 2019 | 11.88 | 12.09 | 11.71 | 12.00 | 134,500 | +0.20(+1.69%) |
Sep 05, 2019 | 12.07 | 12.08 | 11.71 | 11.80 | 123,109 | -0.17(-1.42%) |
Sep 04, 2019 | 11.99 | 12.18 | 11.79 | 11.97 | 90,939 | +0.11(+0.93%) |
Sep 03, 2019 | 12.46 | 12.50 | 11.76 | 11.86 | 68,057 | -0.64(-5.12%) |
Aug 30, 2019 | 12.80 | 12.80 | 12.34 | 12.50 | 141,500 | -0.21(-1.65%) |
Aug 29, 2019 | 12.71 | 13.00 | 12.63 | 12.71 | 79,648 | -0.29(-2.23%) |
Aug 28, 2019 | 13.80 | 13.80 | 12.42 | 13.00 | 143,625 | +0.96(+7.97%) |
Aug 27, 2019 | 12.17 | 12.22 | 11.88 | 12.04 | 72,041 | -0.03(-0.25%) |
Aug 26, 2019 | 11.99 | 12.26 | 11.93 | 12.07 | 56,837 | +0.27(+2.29%) |
Aug 23, 2019 | 12.47 | 12.47 | 11.68 | 11.80 | 54,600 | -0.60(-4.84%) |
Aug 22, 2019 | 12.52 | 12.52 | 12.28 | 12.40 | 38,305 | +0.06(+0.49%) |
Aug 21, 2019 | 12.18 | 12.40 | 12.04 | 12.34 | 44,087 | +0.28(+2.32%) |
Aug 20, 2019 | 11.79 | 12.08 | 11.75 | 12.06 | 39,696 | +0.24(+2.03%) |
Aug 19, 2019 | 12.49 | 12.58 | 11.68 | 11.82 | 98,288 | -0.49(-3.98%) |
Aug 16, 2019 | 11.75 | 12.44 | 11.75 | 12.31 | 53,000 | +0.67(+5.76%) |
Aug 15, 2019 | 11.63 | 12.01 | 11.51 | 11.64 | 69,148 | +0.04(+0.34%) |
Aug 14, 2019 | 11.75 | 11.75 | 11.36 | 11.60 | 49,608 | -0.36(-3.01%) |
Aug 13, 2019 | 11.83 | 12.15 | 11.83 | 11.96 | 37,736 | +0.13(+1.10%) |
Aug 12, 2019 | 11.70 | 12.03 | 11.55 | 11.83 | 53,681 | +0.07(+0.60%) |
Aug 09, 2019 | 11.52 | 11.90 | 11.46 | 11.76 | 56,000 | +0.03(+0.26%) |
Aug 08, 2019 | 11.42 | 11.82 | 11.35 | 11.73 | 44,741 | +0.37(+3.26%) |
Aug 07, 2019 | 11.40 | 11.66 | 11.20 | 11.36 | 40,641 | -0.21(-1.82%) |
Aug 06, 2019 | 11.80 | 12.14 | 11.33 | 11.57 | 50,987 | -0.21(-1.78%) |
Aug 05, 2019 | 12.71 | 12.71 | 11.62 | 11.78 | 85,089 | -1.18(-9.10%) |
Aug 02, 2019 | 13.17 | 13.25 | 12.89 | 12.96 | 143,200 | -0.27(-2.04%) |