Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.18 | 10.20 | 10.10 | 10.13 | 34,266 | -0.18(-1.70%) |
Oct 30, 2019 | 10.29 | 10.37 | 10.22 | 10.31 | 7,807 | +0.00(+0.00%) |
Oct 29, 2019 | 10.39 | 10.39 | 10.27 | 10.31 | 21,637 | -0.08(-0.77%) |
Oct 28, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 10,608 | +0.14(+1.37%) |
Oct 25, 2019 | 10.23 | 10.27 | 10.21 | 10.25 | 25,400 | +0.02(+0.20%) |
Oct 24, 2019 | 10.21 | 10.25 | 10.20 | 10.23 | 32,352 | +0.11(+1.13%) |
Oct 23, 2019 | 9.900 | 10.20 | 9.900 | 10.12 | 20,594 | +0.02(+0.16%) |
Oct 22, 2019 | 10.11 | 10.17 | 10.10 | 10.10 | 36,450 | -0.01(-0.10%) |
Oct 21, 2019 | 10.07 | 10.11 | 10.07 | 10.11 | 32,170 | +0.07(+0.70%) |
Oct 18, 2019 | 10.05 | 10.10 | 10.03 | 10.04 | 44,200 | -0.11(-1.08%) |
Oct 17, 2019 | 9.960 | 10.16 | 9.960 | 10.15 | 34,027 | +0.05(+0.50%) |
Oct 16, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 22,037 | +0.05(+0.55%) |
Oct 15, 2019 | 10.03 | 10.07 | 10.02 | 10.04 | 48,317 | +0.02(+0.16%) |
Oct 14, 2019 | 10.08 | 10.08 | 9.980 | 10.03 | 20,806 | +0.06(+0.59%) |
Oct 11, 2019 | 10.04 | 10.05 | 9.970 | 9.970 | 26,200 | +0.16(+1.63%) |
Oct 10, 2019 | 9.790 | 9.850 | 9.730 | 9.810 | 48,138 | +0.03(+0.26%) |
Oct 09, 2019 | 9.770 | 9.820 | 9.760 | 9.785 | 30,569 | +0.13(+1.40%) |
Oct 08, 2019 | 9.600 | 9.650 | 9.600 | 9.650 | 52,940 | +0.01(+0.10%) |
Oct 07, 2019 | 9.650 | 9.690 | 9.640 | 9.640 | 43,911 | -0.10(-1.03%) |
Oct 04, 2019 | 9.870 | 9.870 | 9.700 | 9.740 | 40,700 | -0.08(-0.81%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.696 | 9.820 | 60,821 | +0.16(+1.66%) |
Oct 02, 2019 | 9.660 | 9.690 | 9.660 | 9.660 | 36,375 | -0.04(-0.46%) |
Oct 01, 2019 | 9.698 | 9.740 | 9.670 | 9.705 | 31,509 | -0.05(-0.56%) |
Sep 30, 2019 | 9.700 | 9.800 | 9.700 | 9.760 | 30,726 | +0.13(+1.35%) |
Sep 27, 2019 | 9.620 | 9.730 | 9.600 | 9.630 | 47,700 | -0.10(-1.03%) |
Sep 26, 2019 | 9.600 | 9.780 | 9.600 | 9.730 | 21,693 | -0.02(-0.21%) |
Sep 25, 2019 | 9.708 | 9.790 | 9.708 | 9.750 | 45,258 | +0.00(+0.00%) |
Sep 24, 2019 | 9.794 | 9.820 | 9.710 | 9.750 | 38,430 | -0.09(-0.91%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.820 | 9.840 | 74,086 | -0.01(-0.10%) |
Sep 20, 2019 | 10.02 | 10.02 | 9.690 | 9.850 | 27,700 | -0.05(-0.56%) |
Sep 19, 2019 | 9.925 | 9.950 | 9.900 | 9.905 | 59,646 | -0.01(-0.05%) |
Sep 18, 2019 | 10.15 | 10.15 | 9.910 | 9.910 | 33,473 | -0.13(-1.34%) |
Sep 17, 2019 | 10.05 | 10.07 | 10.00 | 10.04 | 44,638 | -0.07(-0.74%) |
Sep 16, 2019 | 10.23 | 10.23 | 10.09 | 10.12 | 22,787 | -0.08(-0.78%) |
Sep 13, 2019 | 10.12 | 10.21 | 10.12 | 10.20 | 49,000 | +0.11(+1.06%) |
Sep 12, 2019 | 10.21 | 10.21 | 10.05 | 10.09 | 25,808 | -0.05(-0.46%) |
Sep 11, 2019 | 10.12 | 10.14 | 10.05 | 10.14 | 85,664 | +0.27(+2.74%) |
Sep 10, 2019 | 9.840 | 9.930 | 9.840 | 9.870 | 145,299 | +0.05(+0.51%) |
Sep 09, 2019 | 9.859 | 9.859 | 9.810 | 9.820 | 48,617 | +0.00(+0.00%) |
Sep 06, 2019 | 9.760 | 9.840 | 9.760 | 9.820 | 51,900 | +0.06(+0.61%) |
Sep 05, 2019 | 9.750 | 9.810 | 9.750 | 9.760 | 73,695 | +0.14(+1.46%) |
Sep 04, 2019 | 9.570 | 9.670 | 9.570 | 9.620 | 121,952 | +0.16(+1.75%) |
Sep 03, 2019 | 9.500 | 9.500 | 9.450 | 9.455 | 98,490 | -0.13(-1.41%) |
Aug 30, 2019 | 9.310 | 9.620 | 9.310 | 9.590 | 85,900 | +0.11(+1.16%) |
Aug 29, 2019 | 9.400 | 9.510 | 9.400 | 9.480 | 773,117 | +0.04(+0.42%) |
Aug 28, 2019 | 9.560 | 9.560 | 9.340 | 9.440 | 83,606 | +0.05(+0.53%) |
Aug 27, 2019 | 9.520 | 9.520 | 9.380 | 9.390 | 120,875 | -0.01(-0.11%) |
Aug 26, 2019 | 9.250 | 9.450 | 9.250 | 9.400 | 51,646 | +0.08(+0.86%) |
Aug 23, 2019 | 9.430 | 9.461 | 9.300 | 9.320 | 92,600 | -0.13(-1.38%) |
Aug 22, 2019 | 9.491 | 9.491 | 9.420 | 9.450 | 72,530 | -0.06(-0.63%) |
Aug 21, 2019 | 9.530 | 9.570 | 9.510 | 9.510 | 72,871 | +0.02(+0.21%) |
Aug 20, 2019 | 9.490 | 9.540 | 9.480 | 9.490 | 382,042 | -0.07(-0.73%) |
Aug 19, 2019 | 9.560 | 9.600 | 9.550 | 9.560 | 80,119 | +0.02(+0.21%) |
Aug 16, 2019 | 9.430 | 9.540 | 9.430 | 9.540 | 161,800 | +0.13(+1.38%) |
Aug 15, 2019 | 9.424 | 9.490 | 9.400 | 9.410 | 172,032 | +0.06(+0.64%) |
Aug 14, 2019 | 9.345 | 9.450 | 9.340 | 9.350 | 180,978 | -0.22(-2.30%) |
Aug 13, 2019 | 9.430 | 9.620 | 9.430 | 9.570 | 162,301 | +0.14(+1.48%) |
Aug 12, 2019 | 9.480 | 9.480 | 9.400 | 9.430 | 60,284 | -0.10(-1.05%) |
Aug 09, 2019 | 9.630 | 9.630 | 9.500 | 9.530 | 178,700 | -0.10(-1.04%) |
Aug 08, 2019 | 9.606 | 9.660 | 9.600 | 9.630 | 100,809 | +0.03(+0.35%) |
Aug 07, 2019 | 9.570 | 9.620 | 9.490 | 9.596 | 84,667 | -0.02(-0.21%) |
Aug 06, 2019 | 9.630 | 9.640 | 9.530 | 9.616 | 155,042 | +0.09(+0.91%) |
Aug 05, 2019 | 9.460 | 9.760 | 9.460 | 9.530 | 154,649 | -0.40(-4.03%) |
Aug 02, 2019 | 9.790 | 9.947 | 9.790 | 9.930 | 56,800 | +0.00(+0.00%) |