Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.57 | 10.57 | 10.50 | 10.52 | 27,220 | -0.08(-0.75%) |
Oct 30, 2019 | 10.46 | 10.63 | 10.44 | 10.60 | 15,949 | -0.17(-1.58%) |
Oct 29, 2019 | 10.78 | 10.83 | 10.73 | 10.77 | 18,241 | -0.13(-1.19%) |
Oct 28, 2019 | 10.84 | 10.95 | 10.84 | 10.90 | 25,752 | +0.00(+0.00%) |
Oct 25, 2019 | 10.84 | 10.90 | 10.83 | 10.90 | 18,000 | -0.22(-1.96%) |
Oct 24, 2019 | 11.20 | 11.20 | 11.05 | 11.12 | 24,258 | +0.07(+0.66%) |
Oct 23, 2019 | 11.10 | 11.10 | 10.97 | 11.04 | 16,720 | +0.13(+1.24%) |
Oct 22, 2019 | 10.97 | 11.05 | 10.83 | 10.91 | 24,421 | -0.26(-2.33%) |
Oct 21, 2019 | 11.20 | 11.22 | 11.12 | 11.17 | 27,409 | +0.00(+0.00%) |
Oct 18, 2019 | 11.19 | 11.19 | 11.06 | 11.17 | 68,300 | -0.04(-0.36%) |
Oct 17, 2019 | 11.09 | 11.25 | 11.09 | 11.21 | 21,241 | +0.27(+2.47%) |
Oct 16, 2019 | 10.94 | 11.01 | 10.90 | 10.94 | 12,422 | -0.09(-0.78%) |
Oct 15, 2019 | 10.65 | 11.04 | 10.65 | 11.03 | 16,132 | +0.33(+3.05%) |
Oct 14, 2019 | 10.67 | 10.81 | 10.67 | 10.70 | 45,228 | -0.15(-1.38%) |
Oct 11, 2019 | 10.85 | 10.87 | 10.78 | 10.85 | 31,400 | +0.67(+6.63%) |
Oct 10, 2019 | 9.930 | 10.25 | 9.925 | 10.18 | 23,219 | +0.31(+3.09%) |
Oct 09, 2019 | 9.970 | 9.970 | 9.830 | 9.870 | 27,508 | -0.25(-2.43%) |
Oct 08, 2019 | 10.06 | 10.15 | 10.03 | 10.12 | 23,850 | -0.19(-1.88%) |
Oct 07, 2019 | 10.34 | 10.38 | 10.31 | 10.31 | 18,661 | -0.01(-0.10%) |
Oct 04, 2019 | 10.23 | 10.38 | 10.23 | 10.32 | 21,800 | +0.03(+0.29%) |
Oct 03, 2019 | 10.24 | 10.39 | 10.20 | 10.29 | 16,916 | -0.21(-2.00%) |
Oct 02, 2019 | 10.55 | 10.56 | 10.48 | 10.50 | 14,491 | -0.24(-2.23%) |
Oct 01, 2019 | 10.73 | 10.82 | 10.70 | 10.74 | 25,289 | -0.06(-0.56%) |
Sep 30, 2019 | 10.91 | 10.91 | 10.77 | 10.80 | 161,693 | -0.06(-0.55%) |
Sep 27, 2019 | 10.91 | 10.91 | 10.83 | 10.86 | 17,900 | +0.00(+0.00%) |
Sep 26, 2019 | 10.87 | 10.91 | 10.82 | 10.86 | 42,360 | +0.18(+1.69%) |
Sep 25, 2019 | 10.77 | 10.77 | 10.66 | 10.68 | 46,098 | +0.08(+0.75%) |
Sep 24, 2019 | 10.66 | 10.69 | 10.58 | 10.60 | 26,178 | -0.19(-1.76%) |
Sep 23, 2019 | 10.65 | 10.82 | 10.64 | 10.79 | 24,508 | -0.06(-0.51%) |
Sep 20, 2019 | 10.81 | 10.86 | 10.73 | 10.85 | 46,600 | +0.06(+0.56%) |
Sep 19, 2019 | 10.76 | 10.81 | 10.71 | 10.79 | 28,372 | +0.06(+0.61%) |
Sep 18, 2019 | 10.80 | 10.80 | 10.68 | 10.72 | 25,216 | -0.05(-0.50%) |
Sep 17, 2019 | 10.70 | 10.81 | 10.70 | 10.77 | 20,362 | -0.16(-1.43%) |
Sep 16, 2019 | 10.93 | 10.99 | 10.89 | 10.93 | 25,403 | -0.18(-1.62%) |
Sep 13, 2019 | 11.05 | 11.11 | 11.00 | 11.11 | 84,200 | +0.44(+4.10%) |
Sep 12, 2019 | 10.62 | 10.69 | 10.60 | 10.67 | 23,535 | +0.09(+0.87%) |
Sep 11, 2019 | 10.54 | 10.61 | 10.51 | 10.58 | 36,926 | +0.29(+2.82%) |
Sep 10, 2019 | 10.30 | 10.35 | 10.18 | 10.29 | 31,524 | +0.34(+3.47%) |
Sep 09, 2019 | 9.963 | 9.990 | 9.920 | 9.945 | 40,247 | +0.01(+0.08%) |
Sep 06, 2019 | 9.985 | 10.01 | 9.930 | 9.937 | 27,700 | -0.00(-0.03%) |
Sep 05, 2019 | 9.940 | 10.05 | 9.920 | 9.940 | 74,855 | +0.08(+0.81%) |
Sep 04, 2019 | 9.710 | 9.920 | 9.680 | 9.860 | 149,613 | +0.28(+2.92%) |
Sep 03, 2019 | 9.450 | 9.580 | 9.440 | 9.580 | 40,757 | +0.00(+0.00%) |
Aug 30, 2019 | 9.655 | 9.660 | 9.510 | 9.580 | 16,200 | -0.21(-2.15%) |
Aug 29, 2019 | 9.675 | 9.790 | 9.660 | 9.790 | 75,382 | +0.17(+1.77%) |
Aug 28, 2019 | 9.660 | 9.740 | 9.590 | 9.620 | 48,611 | -0.01(-0.10%) |
Aug 27, 2019 | 9.570 | 9.700 | 9.560 | 9.630 | 157,267 | +0.05(+0.52%) |
Aug 26, 2019 | 9.499 | 9.660 | 9.499 | 9.580 | 30,355 | -0.03(-0.29%) |
Aug 23, 2019 | 9.740 | 9.760 | 9.608 | 9.608 | 31,500 | -0.20(-2.01%) |
Aug 22, 2019 | 9.793 | 9.850 | 9.755 | 9.805 | 97,528 | +0.29(+2.99%) |
Aug 21, 2019 | 9.590 | 9.610 | 9.520 | 9.520 | 52,692 | +0.03(+0.28%) |
Aug 20, 2019 | 9.460 | 9.560 | 9.460 | 9.493 | 206,538 | +0.29(+3.18%) |
Aug 19, 2019 | 9.293 | 9.300 | 9.200 | 9.200 | 63,512 | +0.27(+3.02%) |
Aug 16, 2019 | 8.850 | 8.980 | 8.810 | 8.930 | 83,500 | +0.25(+2.88%) |
Aug 15, 2019 | 8.810 | 8.850 | 8.610 | 8.680 | 181,561 | -0.36(-3.98%) |
Aug 14, 2019 | 9.060 | 9.120 | 9.040 | 9.040 | 63,863 | -0.14(-1.53%) |
Aug 13, 2019 | 9.160 | 9.306 | 9.160 | 9.180 | 101,780 | -0.09(-0.97%) |
Aug 12, 2019 | 9.330 | 9.370 | 9.270 | 9.270 | 83,945 | -0.06(-0.64%) |
Aug 09, 2019 | 9.340 | 9.430 | 9.260 | 9.330 | 111,300 | -0.08(-0.85%) |
Aug 08, 2019 | 9.430 | 9.480 | 9.400 | 9.410 | 70,555 | +0.01(+0.11%) |
Aug 07, 2019 | 9.280 | 9.410 | 9.240 | 9.400 | 76,593 | +0.06(+0.64%) |
Aug 06, 2019 | 9.300 | 9.340 | 9.240 | 9.340 | 165,814 | +0.07(+0.76%) |
Aug 05, 2019 | 9.345 | 9.390 | 9.230 | 9.270 | 39,807 | -0.34(-3.54%) |
Aug 02, 2019 | 9.590 | 9.630 | 9.470 | 9.610 | 35,100 | +0.04(+0.47%) |