Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.46 | 11.06 | 10.31 | 10.41 | 60,867 | -0.13(-1.23%) |
Oct 30, 2019 | 9.710 | 10.71 | 9.460 | 10.54 | 46,111 | +0.84(+8.66%) |
Oct 29, 2019 | 9.740 | 9.800 | 9.480 | 9.700 | 36,912 | -0.07(-0.72%) |
Oct 28, 2019 | 9.400 | 9.840 | 9.280 | 9.770 | 58,290 | +0.58(+6.31%) |
Oct 25, 2019 | 9.350 | 9.520 | 9.090 | 9.190 | 63,600 | -0.21(-2.23%) |
Oct 24, 2019 | 9.620 | 9.970 | 9.340 | 9.400 | 32,795 | -0.20(-2.08%) |
Oct 23, 2019 | 10.11 | 10.17 | 9.380 | 9.600 | 119,811 | -0.49(-4.86%) |
Oct 22, 2019 | 10.22 | 10.59 | 10.00 | 10.09 | 73,309 | -0.10(-0.98%) |
Oct 21, 2019 | 9.710 | 10.43 | 9.645 | 10.19 | 68,262 | +0.66(+6.93%) |
Oct 18, 2019 | 9.570 | 9.940 | 9.200 | 9.530 | 32,700 | -0.12(-1.24%) |
Oct 17, 2019 | 9.360 | 9.850 | 9.180 | 9.650 | 65,239 | +0.34(+3.65%) |
Oct 16, 2019 | 9.830 | 10.04 | 9.060 | 9.310 | 78,890 | -0.69(-6.90%) |
Oct 15, 2019 | 9.680 | 10.10 | 9.540 | 10.00 | 51,041 | +0.22(+2.25%) |
Oct 14, 2019 | 9.820 | 10.07 | 9.240 | 9.780 | 34,581 | -0.05(-0.51%) |
Oct 11, 2019 | 10.03 | 10.67 | 9.570 | 9.830 | 75,300 | +0.05(+0.51%) |
Oct 10, 2019 | 9.910 | 10.14 | 9.380 | 9.780 | 48,340 | -0.10(-1.01%) |
Oct 09, 2019 | 9.880 | 10.73 | 9.600 | 9.880 | 33,283 | +0.16(+1.65%) |
Oct 08, 2019 | 9.830 | 9.850 | 9.360 | 9.720 | 43,918 | -0.25(-2.51%) |
Oct 07, 2019 | 10.14 | 10.34 | 9.810 | 9.970 | 32,960 | -0.15(-1.48%) |
Oct 04, 2019 | 10.43 | 10.50 | 9.880 | 10.12 | 30,000 | -0.25(-2.41%) |
Oct 03, 2019 | 10.15 | 10.52 | 9.590 | 10.37 | 42,305 | +0.23(+2.27%) |
Oct 02, 2019 | 9.550 | 10.25 | 9.280 | 10.14 | 72,260 | +0.64(+6.74%) |
Oct 01, 2019 | 10.20 | 10.22 | 9.470 | 9.500 | 45,085 | -0.76(-7.41%) |
Sep 30, 2019 | 10.01 | 10.34 | 9.690 | 10.26 | 63,840 | +0.63(+6.54%) |
Sep 27, 2019 | 10.11 | 10.11 | 9.420 | 9.630 | 46,400 | -0.25(-2.53%) |
Sep 26, 2019 | 10.56 | 10.66 | 9.810 | 9.880 | 42,761 | -0.69(-6.53%) |
Sep 25, 2019 | 10.23 | 10.72 | 9.804 | 10.57 | 55,670 | +0.15(+1.44%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.32 | 10.42 | 29,128 | -0.80(-7.13%) |
Sep 23, 2019 | 11.74 | 11.74 | 11.14 | 11.22 | 34,995 | -0.58(-4.92%) |
Sep 20, 2019 | 11.72 | 11.97 | 11.00 | 11.80 | 166,300 | +0.08(+0.68%) |
Sep 19, 2019 | 11.26 | 12.01 | 11.22 | 11.72 | 77,977 | +0.58(+5.21%) |
Sep 18, 2019 | 11.35 | 11.59 | 10.89 | 11.14 | 36,052 | -0.16(-1.42%) |
Sep 17, 2019 | 11.31 | 11.65 | 10.98 | 11.30 | 35,849 | -0.04(-0.35%) |
Sep 16, 2019 | 11.09 | 11.46 | 11.09 | 11.34 | 43,524 | -0.08(-0.70%) |
Sep 13, 2019 | 11.37 | 11.76 | 10.58 | 11.42 | 91,100 | +0.17(+1.51%) |
Sep 12, 2019 | 11.56 | 12.00 | 10.86 | 11.25 | 91,043 | -0.31(-2.68%) |
Sep 11, 2019 | 10.64 | 11.68 | 9.910 | 11.56 | 131,817 | +1.00(+9.47%) |
Sep 10, 2019 | 9.840 | 10.62 | 9.540 | 10.56 | 99,153 | +0.69(+6.99%) |
Sep 09, 2019 | 10.40 | 10.52 | 9.760 | 9.870 | 61,241 | -0.45(-4.36%) |
Sep 06, 2019 | 10.49 | 10.74 | 10.21 | 10.32 | 38,800 | -0.06(-0.58%) |
Sep 05, 2019 | 10.10 | 10.51 | 9.990 | 10.38 | 47,722 | +0.41(+4.11%) |
Sep 04, 2019 | 9.900 | 10.10 | 9.735 | 9.970 | 135,533 | +0.20(+2.05%) |
Sep 03, 2019 | 10.17 | 10.29 | 9.650 | 9.770 | 53,364 | -0.56(-5.42%) |
Aug 30, 2019 | 10.50 | 10.68 | 10.17 | 10.33 | 50,600 | -0.06(-0.58%) |
Aug 29, 2019 | 10.50 | 11.18 | 10.15 | 10.39 | 67,938 | +0.28(+2.77%) |
Aug 28, 2019 | 10.16 | 10.69 | 9.950 | 10.11 | 59,372 | -0.02(-0.20%) |
Aug 27, 2019 | 10.60 | 11.13 | 9.820 | 10.13 | 80,015 | -0.35(-3.34%) |
Aug 26, 2019 | 9.920 | 10.56 | 9.920 | 10.48 | 49,271 | +0.62(+6.29%) |
Aug 23, 2019 | 10.81 | 11.11 | 9.780 | 9.860 | 82,100 | -1.02(-9.38%) |
Aug 22, 2019 | 10.69 | 11.22 | 10.65 | 10.88 | 70,224 | +0.21(+1.97%) |
Aug 21, 2019 | 11.93 | 11.95 | 10.35 | 10.67 | 140,921 | -1.15(-9.73%) |
Aug 20, 2019 | 11.85 | 12.25 | 11.51 | 11.82 | 50,647 | -0.11(-0.92%) |
Aug 19, 2019 | 11.76 | 12.11 | 11.49 | 11.93 | 66,470 | +0.34(+2.93%) |
Aug 16, 2019 | 11.21 | 11.92 | 11.00 | 11.59 | 57,500 | +0.53(+4.79%) |
Aug 15, 2019 | 11.67 | 11.89 | 10.89 | 11.06 | 63,877 | -0.67(-5.71%) |
Aug 14, 2019 | 11.58 | 12.65 | 11.36 | 11.73 | 72,445 | -0.07(-0.59%) |
Aug 13, 2019 | 11.85 | 12.44 | 11.61 | 11.80 | 53,534 | -0.07(-0.59%) |
Aug 12, 2019 | 12.34 | 12.97 | 11.79 | 11.87 | 33,439 | -0.54(-4.35%) |
Aug 09, 2019 | 13.16 | 13.42 | 12.33 | 12.41 | 35,800 | -0.80(-6.06%) |
Aug 08, 2019 | 12.19 | 13.49 | 11.71 | 13.21 | 113,097 | +1.32(+11.10%) |
Aug 07, 2019 | 11.88 | 12.32 | 11.68 | 11.89 | 59,277 | -0.14(-1.16%) |
Aug 06, 2019 | 11.92 | 12.34 | 11.39 | 12.03 | 44,371 | +0.34(+2.91%) |
Aug 05, 2019 | 12.39 | 12.39 | 11.07 | 11.69 | 122,993 | -0.94(-7.44%) |
Aug 02, 2019 | 13.17 | 13.17 | 12.32 | 12.63 | 36,200 | -0.55(-4.17%) |