Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.64 | 11.64 | 11.36 | 11.43 | 261,892 | -0.19(-1.64%) |
Oct 30, 2019 | 11.81 | 11.81 | 11.46 | 11.62 | 240,837 | -0.23(-1.94%) |
Oct 29, 2019 | 11.69 | 11.98 | 11.58 | 11.85 | 202,828 | +0.04(+0.34%) |
Oct 28, 2019 | 11.56 | 11.98 | 11.56 | 11.81 | 246,145 | +0.30(+2.61%) |
Oct 25, 2019 | 11.31 | 11.58 | 11.31 | 11.51 | 119,600 | +0.15(+1.32%) |
Oct 24, 2019 | 11.29 | 11.43 | 11.18 | 11.36 | 180,591 | +0.08(+0.71%) |
Oct 23, 2019 | 11.25 | 11.35 | 11.06 | 11.28 | 175,824 | +0.07(+0.62%) |
Oct 22, 2019 | 11.12 | 11.28 | 10.97 | 11.21 | 104,897 | +0.00(+0.00%) |
Oct 21, 2019 | 10.98 | 11.26 | 10.96 | 11.21 | 198,993 | +0.40(+3.70%) |
Oct 18, 2019 | 10.61 | 10.86 | 10.61 | 10.81 | 284,200 | +0.09(+0.84%) |
Oct 17, 2019 | 10.74 | 10.83 | 10.68 | 10.72 | 164,793 | +0.09(+0.85%) |
Oct 16, 2019 | 10.39 | 10.70 | 10.39 | 10.63 | 200,044 | +0.13(+1.24%) |
Oct 15, 2019 | 10.46 | 10.69 | 10.41 | 10.50 | 211,902 | -0.03(-0.28%) |
Oct 14, 2019 | 10.47 | 10.58 | 10.34 | 10.53 | 145,087 | +0.04(+0.38%) |
Oct 11, 2019 | 10.17 | 10.63 | 10.01 | 10.49 | 212,600 | +0.50(+5.01%) |
Oct 10, 2019 | 9.940 | 10.15 | 9.870 | 9.990 | 168,333 | +0.02(+0.20%) |
Oct 09, 2019 | 10.08 | 10.09 | 9.910 | 9.970 | 177,283 | -0.01(-0.10%) |
Oct 08, 2019 | 10.14 | 10.20 | 9.935 | 9.980 | 135,459 | -0.32(-3.11%) |
Oct 07, 2019 | 10.26 | 10.41 | 10.10 | 10.30 | 280,297 | -0.03(-0.29%) |
Oct 04, 2019 | 10.29 | 10.39 | 10.09 | 10.33 | 257,500 | +0.04(+0.39%) |
Oct 03, 2019 | 10.43 | 10.49 | 10.16 | 10.29 | 321,185 | -0.23(-2.19%) |
Oct 02, 2019 | 10.75 | 10.75 | 10.38 | 10.52 | 239,847 | -0.37(-3.40%) |
Oct 01, 2019 | 11.45 | 11.54 | 10.81 | 10.89 | 185,223 | -0.48(-4.22%) |
Sep 30, 2019 | 11.17 | 11.38 | 11.14 | 11.37 | 180,937 | +0.20(+1.79%) |
Sep 27, 2019 | 11.04 | 11.42 | 11.04 | 11.17 | 243,300 | +0.16(+1.45%) |
Sep 26, 2019 | 11.07 | 11.15 | 11.00 | 11.01 | 344,285 | -0.06(-0.54%) |
Sep 25, 2019 | 10.76 | 11.17 | 10.72 | 11.07 | 339,416 | +0.26(+2.41%) |
Sep 24, 2019 | 10.70 | 10.87 | 10.52 | 10.81 | 491,942 | +0.28(+2.66%) |
Sep 23, 2019 | 10.34 | 10.63 | 10.34 | 10.53 | 302,165 | +0.04(+0.38%) |
Sep 20, 2019 | 10.79 | 10.91 | 10.48 | 10.49 | 634,700 | -0.30(-2.78%) |
Sep 19, 2019 | 11.00 | 11.11 | 10.78 | 10.79 | 254,444 | -0.20(-1.82%) |
Sep 18, 2019 | 11.23 | 11.24 | 10.85 | 10.99 | 222,150 | -0.26(-2.31%) |
Sep 17, 2019 | 11.52 | 11.52 | 11.06 | 11.25 | 163,605 | -0.41(-3.52%) |
Sep 16, 2019 | 11.66 | 11.80 | 11.60 | 11.66 | 162,432 | -0.16(-1.35%) |
Sep 13, 2019 | 11.65 | 11.88 | 11.61 | 11.82 | 239,200 | +0.31(+2.69%) |
Sep 12, 2019 | 11.40 | 11.70 | 11.12 | 11.51 | 283,709 | +0.10(+0.88%) |
Sep 11, 2019 | 11.24 | 11.49 | 10.87 | 11.41 | 508,430 | +0.28(+2.52%) |
Sep 10, 2019 | 10.68 | 11.14 | 10.56 | 11.13 | 519,532 | +0.40(+3.73%) |
Sep 09, 2019 | 10.49 | 10.89 | 10.31 | 10.73 | 211,314 | +0.34(+3.27%) |
Sep 06, 2019 | 10.39 | 10.48 | 10.28 | 10.39 | 146,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.06 | 10.69 | 10.03 | 10.39 | 259,431 | +0.52(+5.27%) |
Sep 04, 2019 | 9.990 | 10.09 | 9.840 | 9.870 | 138,290 | +0.06(+0.61%) |
Sep 03, 2019 | 10.09 | 10.15 | 9.680 | 9.810 | 268,463 | -0.40(-3.92%) |
Aug 30, 2019 | 10.12 | 10.23 | 9.930 | 10.21 | 258,500 | -0.03(-0.29%) |
Aug 29, 2019 | 10.14 | 10.31 | 10.03 | 10.24 | 180,028 | +0.25(+2.50%) |
Aug 28, 2019 | 9.930 | 10.20 | 9.720 | 9.990 | 255,731 | +0.12(+1.22%) |
Aug 27, 2019 | 10.16 | 10.16 | 9.670 | 9.870 | 316,120 | -0.18(-1.79%) |
Aug 26, 2019 | 10.05 | 10.08 | 9.960 | 10.05 | 273,256 | +0.12(+1.21%) |
Aug 23, 2019 | 10.04 | 10.27 | 9.860 | 9.930 | 374,100 | -0.21(-2.07%) |
Aug 22, 2019 | 10.46 | 10.54 | 10.14 | 10.14 | 208,309 | -0.37(-3.52%) |
Aug 21, 2019 | 10.00 | 10.56 | 9.940 | 10.51 | 388,898 | +0.57(+5.73%) |
Aug 20, 2019 | 9.790 | 10.03 | 9.500 | 9.940 | 508,002 | +0.11(+1.12%) |
Aug 19, 2019 | 10.29 | 10.29 | 9.780 | 9.830 | 406,599 | -0.27(-2.67%) |
Aug 16, 2019 | 10.05 | 10.17 | 9.720 | 10.10 | 422,200 | +0.11(+1.10%) |
Aug 15, 2019 | 10.15 | 10.19 | 9.890 | 9.990 | 182,020 | -0.19(-1.87%) |
Aug 14, 2019 | 10.35 | 10.48 | 10.07 | 10.18 | 366,454 | -0.38(-3.60%) |
Aug 13, 2019 | 10.58 | 10.91 | 10.45 | 10.56 | 271,472 | -0.08(-0.75%) |
Aug 12, 2019 | 10.50 | 10.66 | 10.50 | 10.64 | 144,669 | +0.13(+1.24%) |
Aug 09, 2019 | 10.78 | 10.89 | 10.39 | 10.51 | 237,000 | -0.33(-3.04%) |
Aug 08, 2019 | 10.92 | 11.16 | 10.81 | 10.84 | 282,322 | -0.01(-0.09%) |
Aug 07, 2019 | 10.72 | 10.92 | 10.56 | 10.85 | 312,532 | -0.05(-0.46%) |
Aug 06, 2019 | 11.06 | 11.22 | 10.79 | 10.90 | 337,726 | -0.07(-0.64%) |
Aug 05, 2019 | 10.71 | 11.08 | 10.60 | 10.97 | 464,890 | -0.10(-0.90%) |
Aug 02, 2019 | 10.03 | 11.43 | 9.890 | 11.07 | 746,500 | +0.80(+7.79%) |