Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.18 | 10.20 | 10.11 | 10.15 | 191,483 | -0.30(-2.87%) |
Oct 30, 2019 | 10.38 | 10.49 | 10.36 | 10.45 | 75,050 | -0.22(-2.06%) |
Oct 29, 2019 | 10.97 | 11.01 | 10.60 | 10.67 | 504,518 | -0.30(-2.73%) |
Oct 28, 2019 | 10.85 | 11.02 | 10.85 | 10.97 | 47,735 | +0.19(+1.76%) |
Oct 25, 2019 | 10.72 | 10.82 | 10.72 | 10.78 | 47,900 | +0.01(+0.09%) |
Oct 24, 2019 | 10.78 | 10.85 | 10.71 | 10.77 | 39,333 | -0.10(-0.92%) |
Oct 23, 2019 | 10.88 | 10.89 | 10.84 | 10.87 | 46,266 | +0.10(+0.93%) |
Oct 22, 2019 | 10.76 | 10.88 | 10.75 | 10.77 | 94,942 | -0.13(-1.19%) |
Oct 21, 2019 | 10.97 | 10.98 | 10.89 | 10.90 | 132,956 | +0.05(+0.46%) |
Oct 18, 2019 | 10.85 | 10.85 | 10.63 | 10.85 | 164,800 | -0.57(-4.99%) |
Oct 17, 2019 | 12.25 | 12.26 | 11.42 | 11.42 | 34,542 | -0.70(-5.78%) |
Oct 16, 2019 | 12.14 | 12.18 | 12.08 | 12.12 | 32,739 | +0.14(+1.17%) |
Oct 15, 2019 | 11.80 | 12.06 | 11.78 | 11.98 | 26,260 | +0.18(+1.53%) |
Oct 14, 2019 | 11.79 | 11.84 | 11.76 | 11.80 | 50,291 | +0.11(+0.96%) |
Oct 11, 2019 | 11.70 | 11.76 | 11.67 | 11.69 | 114,600 | +0.56(+5.01%) |
Oct 10, 2019 | 11.10 | 11.13 | 11.04 | 11.13 | 73,483 | +0.06(+0.54%) |
Oct 09, 2019 | 11.12 | 11.14 | 10.89 | 11.07 | 51,341 | +0.08(+0.75%) |
Oct 08, 2019 | 10.94 | 11.05 | 10.93 | 10.99 | 89,177 | +0.02(+0.16%) |
Oct 07, 2019 | 10.97 | 11.05 | 10.96 | 10.97 | 55,267 | -0.04(-0.37%) |
Oct 04, 2019 | 10.88 | 11.03 | 10.88 | 11.01 | 46,600 | -0.06(-0.53%) |
Oct 03, 2019 | 11.00 | 11.08 | 10.93 | 11.07 | 90,954 | +0.00(+0.00%) |
Oct 02, 2019 | 11.12 | 11.23 | 11.06 | 11.07 | 67,598 | -0.27(-2.40%) |
Oct 01, 2019 | 11.47 | 11.47 | 11.28 | 11.34 | 56,426 | -0.08(-0.68%) |
Sep 30, 2019 | 11.43 | 11.45 | 11.39 | 11.42 | 26,306 | -0.09(-0.78%) |
Sep 27, 2019 | 11.48 | 11.54 | 11.47 | 11.51 | 23,300 | -0.02(-0.17%) |
Sep 26, 2019 | 11.52 | 11.55 | 11.46 | 11.53 | 59,339 | -0.24(-2.04%) |
Sep 25, 2019 | 11.68 | 11.77 | 11.60 | 11.77 | 24,339 | -0.12(-1.01%) |
Sep 24, 2019 | 12.08 | 12.08 | 11.84 | 11.89 | 50,851 | -0.25(-2.06%) |
Sep 23, 2019 | 12.03 | 12.16 | 12.00 | 12.14 | 40,863 | -0.16(-1.30%) |
Sep 20, 2019 | 12.34 | 12.34 | 12.27 | 12.30 | 18,400 | +0.01(+0.08%) |
Sep 19, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 18,551 | -0.18(-1.44%) |
Sep 18, 2019 | 12.42 | 12.48 | 12.35 | 12.47 | 30,390 | -0.09(-0.72%) |
Sep 17, 2019 | 12.49 | 12.56 | 12.47 | 12.56 | 79,121 | +0.02(+0.18%) |
Sep 16, 2019 | 12.53 | 12.56 | 12.51 | 12.54 | 32,736 | -0.23(-1.80%) |
Sep 13, 2019 | 12.80 | 12.80 | 12.67 | 12.77 | 89,400 | +0.30(+2.39%) |
Sep 12, 2019 | 12.37 | 12.50 | 12.29 | 12.47 | 49,961 | +0.14(+1.14%) |
Sep 11, 2019 | 12.44 | 12.44 | 12.22 | 12.33 | 45,235 | -0.17(-1.36%) |
Sep 10, 2019 | 12.55 | 12.56 | 12.45 | 12.50 | 59,571 | +0.13(+1.05%) |
Sep 09, 2019 | 12.41 | 12.44 | 12.36 | 12.37 | 150,173 | +0.27(+2.27%) |
Sep 06, 2019 | 12.17 | 12.17 | 12.09 | 12.10 | 19,200 | -0.06(-0.49%) |
Sep 05, 2019 | 12.13 | 12.23 | 12.12 | 12.15 | 138,672 | +0.36(+3.09%) |
Sep 04, 2019 | 11.68 | 11.83 | 11.68 | 11.79 | 169,457 | +0.30(+2.61%) |
Sep 03, 2019 | 11.42 | 11.49 | 11.41 | 11.49 | 53,183 | +0.05(+0.45%) |
Aug 30, 2019 | 11.54 | 11.55 | 11.38 | 11.44 | 42,600 | -0.00(-0.02%) |
Aug 29, 2019 | 11.43 | 11.45 | 11.38 | 11.44 | 88,197 | +0.16(+1.42%) |
Aug 28, 2019 | 11.29 | 11.37 | 11.09 | 11.28 | 86,273 | -0.13(-1.14%) |
Aug 27, 2019 | 11.44 | 11.55 | 11.37 | 11.41 | 155,243 | +0.16(+1.42%) |
Aug 26, 2019 | 11.25 | 11.29 | 11.20 | 11.25 | 79,134 | +0.15(+1.35%) |
Aug 23, 2019 | 11.18 | 11.28 | 11.10 | 11.10 | 45,300 | -0.26(-2.29%) |
Aug 22, 2019 | 11.44 | 11.44 | 11.28 | 11.36 | 56,872 | +0.23(+2.07%) |
Aug 21, 2019 | 11.27 | 11.28 | 11.11 | 11.13 | 51,491 | +0.36(+3.34%) |
Aug 20, 2019 | 10.82 | 10.87 | 10.77 | 10.77 | 194,595 | -0.07(-0.65%) |
Aug 19, 2019 | 10.93 | 10.95 | 10.81 | 10.84 | 56,467 | +0.16(+1.50%) |
Aug 16, 2019 | 10.54 | 10.70 | 10.52 | 10.68 | 161,000 | +0.08(+0.75%) |
Aug 15, 2019 | 10.58 | 10.65 | 10.52 | 10.60 | 161,199 | -0.15(-1.40%) |
Aug 14, 2019 | 10.83 | 10.84 | 10.72 | 10.75 | 115,450 | -0.56(-4.95%) |
Aug 13, 2019 | 11.33 | 11.34 | 11.19 | 11.31 | 112,221 | +0.15(+1.34%) |
Aug 12, 2019 | 11.21 | 11.27 | 11.11 | 11.16 | 60,318 | -0.24(-2.11%) |
Aug 09, 2019 | 11.38 | 11.47 | 11.31 | 11.40 | 78,000 | -0.09(-0.78%) |
Aug 08, 2019 | 11.54 | 11.56 | 11.45 | 11.49 | 93,457 | -0.06(-0.52%) |
Aug 07, 2019 | 11.33 | 11.55 | 11.33 | 11.55 | 180,833 | +0.20(+1.72%) |
Aug 06, 2019 | 11.46 | 11.47 | 11.24 | 11.36 | 340,434 | +0.38(+3.42%) |
Aug 05, 2019 | 10.99 | 11.19 | 10.94 | 10.98 | 110,339 | +0.14(+1.29%) |
Aug 02, 2019 | 10.85 | 10.93 | 10.77 | 10.84 | 99,100 | +0.02(+0.14%) |