Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.667 | 9.019 | 8.251 | 8.515 | 1,545,165 | -0.21(-2.39%) |
Oct 30, 2019 | 9.147 | 9.211 | 8.683 | 8.723 | 804,927 | -0.44(-4.80%) |
Oct 29, 2019 | 9.243 | 9.411 | 9.155 | 9.163 | 521,033 | -0.22(-2.30%) |
Oct 28, 2019 | 9.507 | 9.587 | 9.347 | 9.379 | 300,807 | -0.06(-0.59%) |
Oct 25, 2019 | 9.131 | 9.519 | 9.043 | 9.435 | 468,959 | +0.30(+3.24%) |
Oct 24, 2019 | 9.147 | 9.179 | 9.027 | 9.139 | 266,392 | +0.03(+0.35%) |
Oct 23, 2019 | 8.971 | 9.219 | 8.939 | 9.107 | 263,849 | +0.08(+0.89%) |
Oct 22, 2019 | 8.995 | 9.163 | 8.931 | 9.027 | 347,359 | +0.03(+0.36%) |
Oct 21, 2019 | 8.851 | 9.143 | 8.851 | 8.995 | 314,108 | +0.18(+2.09%) |
Oct 18, 2019 | 9.011 | 9.163 | 8.803 | 8.811 | 526,438 | -0.21(-2.31%) |
Oct 17, 2019 | 8.963 | 9.083 | 8.855 | 9.019 | 725,751 | +0.06(+0.63%) |
Oct 16, 2019 | 9.275 | 9.319 | 8.875 | 8.963 | 746,112 | -0.34(-3.70%) |
Oct 15, 2019 | 9.435 | 9.547 | 9.283 | 9.307 | 344,860 | -0.16(-1.69%) |
Oct 14, 2019 | 9.507 | 9.563 | 9.275 | 9.467 | 267,717 | -0.20(-2.07%) |
Oct 11, 2019 | 9.587 | 9.787 | 9.547 | 9.667 | 497,948 | +0.18(+1.94%) |
Oct 10, 2019 | 9.443 | 9.599 | 9.371 | 9.483 | 576,402 | +0.03(+0.34%) |
Oct 09, 2019 | 9.699 | 9.771 | 9.371 | 9.451 | 961,653 | -0.22(-2.32%) |
Oct 08, 2019 | 9.707 | 9.811 | 9.563 | 9.675 | 394,126 | -0.18(-1.79%) |
Oct 07, 2019 | 9.595 | 10.03 | 9.547 | 9.851 | 737,444 | +0.21(+2.16%) |
Oct 04, 2019 | 10.01 | 10.13 | 9.579 | 9.643 | 760,605 | -0.36(-3.60%) |
Oct 03, 2019 | 10.23 | 10.26 | 9.851 | 10.00 | 426,272 | -0.26(-2.50%) |
Oct 02, 2019 | 10.56 | 10.62 | 10.20 | 10.26 | 696,204 | -0.34(-3.25%) |
Oct 01, 2019 | 10.88 | 10.91 | 10.55 | 10.60 | 516,755 | -0.14(-1.27%) |
Sep 30, 2019 | 10.85 | 10.88 | 10.70 | 10.74 | 365,188 | -0.08(-0.74%) |
Sep 27, 2019 | 10.76 | 10.99 | 10.71 | 10.82 | 377,866 | -0.02(-0.22%) |
Sep 26, 2019 | 10.87 | 10.96 | 10.69 | 10.84 | 237,036 | -0.11(-1.02%) |
Sep 25, 2019 | 10.79 | 10.98 | 10.72 | 10.96 | 209,664 | +0.09(+0.81%) |
Sep 24, 2019 | 11.22 | 11.22 | 10.81 | 10.87 | 632,392 | -0.39(-3.48%) |
Sep 23, 2019 | 10.76 | 11.28 | 10.76 | 11.26 | 324,967 | +0.38(+3.46%) |
Sep 20, 2019 | 10.52 | 10.97 | 10.52 | 10.88 | 525,938 | +0.34(+3.19%) |
Sep 19, 2019 | 10.64 | 10.76 | 10.48 | 10.55 | 485,072 | +0.04(+0.38%) |
Sep 18, 2019 | 10.73 | 10.85 | 10.24 | 10.51 | 746,237 | -0.34(-3.10%) |
Sep 17, 2019 | 11.76 | 11.76 | 10.79 | 10.84 | 519,972 | -0.90(-7.65%) |
Sep 16, 2019 | 11.43 | 12.06 | 11.42 | 11.74 | 945,152 | +0.71(+6.41%) |
Sep 13, 2019 | 10.93 | 11.13 | 10.69 | 11.03 | 478,210 | +0.19(+1.76%) |
Sep 12, 2019 | 10.92 | 11.02 | 10.56 | 10.84 | 505,710 | -0.21(-1.94%) |
Sep 11, 2019 | 11.15 | 11.30 | 10.95 | 11.06 | 460,572 | +0.02(+0.14%) |
Sep 10, 2019 | 10.92 | 11.48 | 10.82 | 11.04 | 886,991 | +0.16(+1.46%) |
Sep 09, 2019 | 10.83 | 10.93 | 10.64 | 10.88 | 381,685 | +0.18(+1.71%) |
Sep 06, 2019 | 10.69 | 10.81 | 10.49 | 10.70 | 367,186 | -0.01(-0.07%) |
Sep 05, 2019 | 11.00 | 11.15 | 10.69 | 10.71 | 734,861 | -0.16(-1.46%) |
Sep 04, 2019 | 10.78 | 10.88 | 10.49 | 10.87 | 623,039 | +0.32(+3.01%) |
Sep 03, 2019 | 10.69 | 10.79 | 10.51 | 10.55 | 486,057 | -0.37(-3.42%) |
Aug 30, 2019 | 11.35 | 11.56 | 10.91 | 10.92 | 403,313 | -0.35(-3.10%) |
Aug 29, 2019 | 10.89 | 11.31 | 10.89 | 11.27 | 778,686 | +0.44(+4.03%) |
Aug 28, 2019 | 10.26 | 10.92 | 10.25 | 10.84 | 402,983 | +0.64(+6.23%) |
Aug 27, 2019 | 10.66 | 10.72 | 10.16 | 10.20 | 426,235 | -0.37(-3.53%) |
Aug 26, 2019 | 10.73 | 10.84 | 10.51 | 10.57 | 570,251 | -0.02(-0.15%) |
Aug 23, 2019 | 10.75 | 11.02 | 10.46 | 10.59 | 447,747 | -0.33(-3.05%) |
Aug 22, 2019 | 11.04 | 11.13 | 10.88 | 10.92 | 307,979 | -0.05(-0.43%) |
Aug 21, 2019 | 11.18 | 11.18 | 10.90 | 10.97 | 397,778 | -0.01(-0.07%) |
Aug 20, 2019 | 11.01 | 11.07 | 10.84 | 10.98 | 425,385 | -0.07(-0.65%) |
Aug 19, 2019 | 11.12 | 11.19 | 10.92 | 11.05 | 545,346 | +0.05(+0.43%) |
Aug 16, 2019 | 10.49 | 11.05 | 10.43 | 11.00 | 877,998 | +0.56(+5.40%) |
Aug 15, 2019 | 10.41 | 10.61 | 10.27 | 10.44 | 496,018 | -0.04(-0.38%) |
Aug 14, 2019 | 10.76 | 10.82 | 10.43 | 10.48 | 516,817 | -0.57(-5.18%) |
Aug 13, 2019 | 11.06 | 11.42 | 11.03 | 11.05 | 483,877 | -0.02(-0.21%) |
Aug 12, 2019 | 10.93 | 11.14 | 10.83 | 11.07 | 258,694 | +0.06(+0.58%) |
Aug 09, 2019 | 11.00 | 11.12 | 10.71 | 11.01 | 491,049 | +0.04(+0.36%) |
Aug 08, 2019 | 10.85 | 10.98 | 10.68 | 10.97 | 387,621 | +0.25(+2.37%) |
Aug 07, 2019 | 10.52 | 10.81 | 10.30 | 10.72 | 379,267 | +0.04(+0.37%) |
Aug 06, 2019 | 10.66 | 10.72 | 10.34 | 10.68 | 626,556 | +0.12(+1.13%) |
Aug 05, 2019 | 10.41 | 10.65 | 10.33 | 10.56 | 461,482 | -0.29(-2.71%) |
Aug 02, 2019 | 10.55 | 10.90 | 10.45 | 10.85 | 604,214 | +0.26(+2.48%) |