Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.53 | 10.76 | 10.53 | 10.66 | 689,114 | +0.11(+1.04%) |
Oct 30, 2019 | 10.49 | 10.63 | 10.49 | 10.55 | 344,565 | +0.07(+0.67%) |
Oct 29, 2019 | 10.70 | 10.71 | 10.48 | 10.48 | 379,252 | -0.22(-2.06%) |
Oct 28, 2019 | 10.72 | 10.74 | 10.70 | 10.70 | 226,061 | -0.02(-0.19%) |
Oct 25, 2019 | 10.73 | 10.74 | 10.68 | 10.72 | 186,946 | +0.01(+0.09%) |
Oct 24, 2019 | 10.69 | 10.73 | 10.65 | 10.71 | 160,266 | +0.02(+0.19%) |
Oct 23, 2019 | 10.70 | 10.76 | 10.67 | 10.69 | 159,346 | -0.04(-0.37%) |
Oct 22, 2019 | 10.77 | 10.80 | 10.70 | 10.73 | 155,376 | -0.04(-0.37%) |
Oct 21, 2019 | 10.79 | 10.79 | 10.69 | 10.77 | 197,908 | -0.02(-0.19%) |
Oct 18, 2019 | 10.69 | 10.80 | 10.69 | 10.79 | 706,522 | +0.10(+0.94%) |
Oct 17, 2019 | 10.67 | 10.69 | 10.60 | 10.69 | 272,341 | +0.03(+0.28%) |
Oct 16, 2019 | 10.63 | 10.68 | 10.59 | 10.66 | 234,961 | +0.04(+0.38%) |
Oct 15, 2019 | 10.59 | 10.62 | 10.54 | 10.62 | 408,125 | +0.07(+0.66%) |
Oct 11, 2019 | 10.55 | 10.55 | 10.55 | 0 | -0.01(-0.09%) | |
Oct 10, 2019 | 10.63 | 10.63 | 10.49 | 10.56 | 869,977 | +0.00(+0.00%) |
Oct 09, 2019 | 10.58 | 10.66 | 10.51 | 10.56 | 436,581 | -0.04(-0.38%) |
Oct 08, 2019 | 10.42 | 10.72 | 10.41 | 10.60 | 574,645 | +0.12(+1.15%) |
Oct 07, 2019 | 10.16 | 10.52 | 10.16 | 10.48 | 694,050 | +0.34(+3.35%) |
Oct 04, 2019 | 9.990 | 10.28 | 9.940 | 10.14 | 675,552 | +0.16(+1.60%) |
Oct 03, 2019 | 9.700 | 10.00 | 9.580 | 9.980 | 2,090,218 | -0.09(-0.89%) |
Oct 02, 2019 | 10.04 | 10.09 | 10.00 | 10.07 | 243,176 | +0.02(+0.20%) |
Oct 01, 2019 | 10.17 | 10.17 | 9.980 | 10.05 | 292,061 | -0.11(-1.08%) |
Sep 30, 2019 | 10.20 | 10.24 | 10.14 | 10.16 | 336,227 | -0.05(-0.49%) |
Sep 27, 2019 | 10.32 | 10.33 | 10.20 | 10.21 | 246,765 | -0.16(-1.54%) |
Sep 26, 2019 | 10.38 | 10.45 | 10.25 | 10.37 | 391,166 | -0.02(-0.19%) |
Sep 25, 2019 | 10.45 | 10.47 | 10.38 | 10.39 | 457,746 | -0.07(-0.67%) |
Sep 24, 2019 | 10.57 | 10.64 | 10.43 | 10.46 | 242,241 | -0.15(-1.41%) |
Sep 23, 2019 | 10.75 | 10.75 | 10.49 | 10.61 | 474,530 | -0.14(-1.30%) |
Sep 20, 2019 | 10.42 | 10.87 | 10.39 | 10.75 | 4,106,216 | +0.36(+3.46%) |
Sep 19, 2019 | 10.37 | 10.49 | 10.28 | 10.39 | 366,362 | +0.03(+0.29%) |
Sep 18, 2019 | 10.30 | 10.38 | 10.23 | 10.36 | 295,606 | +0.06(+0.58%) |
Sep 17, 2019 | 10.02 | 10.34 | 10.02 | 10.30 | 311,059 | +0.28(+2.79%) |
Sep 16, 2019 | 10.10 | 10.10 | 10.01 | 10.02 | 207,966 | -0.06(-0.60%) |
Sep 13, 2019 | 9.840 | 10.12 | 9.830 | 10.08 | 614,662 | +0.26(+2.65%) |
Sep 12, 2019 | 9.850 | 9.910 | 9.820 | 9.820 | 269,811 | -0.02(-0.20%) |
Sep 11, 2019 | 9.880 | 9.880 | 9.770 | 9.840 | 200,858 | -0.03(-0.30%) |
Sep 10, 2019 | 9.930 | 9.930 | 9.820 | 9.870 | 165,571 | -0.08(-0.80%) |
Sep 09, 2019 | 10.00 | 10.02 | 9.940 | 9.950 | 219,791 | -0.03(-0.30%) |
Sep 06, 2019 | 10.08 | 10.12 | 9.930 | 9.980 | 311,528 | -0.06(-0.60%) |
Sep 05, 2019 | 10.05 | 10.18 | 10.00 | 10.04 | 283,301 | +0.07(+0.70%) |
Sep 04, 2019 | 9.910 | 9.990 | 9.850 | 9.970 | 345,528 | +0.08(+0.81%) |
Sep 03, 2019 | 9.830 | 9.940 | 9.830 | 9.890 | 282,718 | +0.02(+0.20%) |
Aug 30, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
Aug 29, 2019 | 9.940 | 10.01 | 9.830 | 9.850 | 261,714 | -0.08(-0.81%) |
Aug 28, 2019 | 9.770 | 9.930 | 9.690 | 9.930 | 187,898 | +0.14(+1.43%) |
Aug 27, 2019 | 9.830 | 9.930 | 9.700 | 9.790 | 469,525 | -0.03(-0.31%) |
Aug 26, 2019 | 9.830 | 9.880 | 9.790 | 9.820 | 190,862 | +0.00(+0.00%) |
Aug 23, 2019 | 9.900 | 9.930 | 9.800 | 9.820 | 351,054 | -0.08(-0.81%) |
Aug 22, 2019 | 9.910 | 9.940 | 9.900 | 9.900 | 170,718 | -0.02(-0.20%) |
Aug 21, 2019 | 9.900 | 9.950 | 9.880 | 9.920 | 285,517 | +0.02(+0.20%) |
Aug 20, 2019 | 9.840 | 10.00 | 9.770 | 9.900 | 220,470 | +0.03(+0.30%) |
Aug 19, 2019 | 9.800 | 9.900 | 9.750 | 9.870 | 342,439 | +0.11(+1.13%) |
Aug 16, 2019 | 9.700 | 9.770 | 9.600 | 9.760 | 354,329 | +0.10(+1.04%) |
Aug 15, 2019 | 9.600 | 9.690 | 9.510 | 9.660 | 306,653 | +0.08(+0.84%) |
Aug 14, 2019 | 9.660 | 9.710 | 9.550 | 9.580 | 528,745 | -0.15(-1.54%) |
Aug 13, 2019 | 9.810 | 9.820 | 9.590 | 9.730 | 674,310 | -0.07(-0.71%) |
Aug 12, 2019 | 9.900 | 9.900 | 9.760 | 9.800 | 387,173 | -0.13(-1.31%) |
Aug 09, 2019 | 10.07 | 10.07 | 9.870 | 9.930 | 544,164 | -0.19(-1.88%) |
Aug 08, 2019 | 10.21 | 10.47 | 10.06 | 10.12 | 1,103,674 | -0.04(-0.39%) |
Aug 07, 2019 | 10.02 | 10.18 | 9.990 | 10.16 | 391,071 | +0.09(+0.89%) |
Aug 06, 2019 | 10.01 | 10.10 | 9.970 | 10.07 | 303,294 | -0.01(-0.10%) |
Aug 02, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.02(+0.20%) |