Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.40 | 10.41 | 10.29 | 10.37 | 219,606 | -0.04(-0.38%) |
Oct 30, 2019 | 10.40 | 10.45 | 10.33 | 10.41 | 367,207 | +0.01(+0.13%) |
Oct 29, 2019 | 10.31 | 10.45 | 10.30 | 10.40 | 271,373 | +0.09(+0.83%) |
Oct 28, 2019 | 10.25 | 10.35 | 10.19 | 10.31 | 382,533 | +0.13(+1.24%) |
Oct 25, 2019 | 10.34 | 10.39 | 10.16 | 10.19 | 198,118 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 148,467 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.37 | 10.37 | 161,479 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,875 | -0.13(-1.19%) |
Oct 21, 2019 | 10.39 | 10.57 | 10.39 | 10.55 | 254,072 | +0.21(+2.05%) |
Oct 18, 2019 | 10.44 | 10.48 | 10.33 | 10.34 | 274,769 | -0.13(-1.20%) |
Oct 17, 2019 | 10.40 | 10.47 | 10.37 | 10.46 | 229,189 | +0.09(+0.83%) |
Oct 16, 2019 | 10.40 | 10.45 | 10.37 | 10.38 | 195,140 | -0.01(-0.06%) |
Oct 15, 2019 | 10.33 | 10.49 | 10.31 | 10.39 | 239,051 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.39 | 10.25 | 10.28 | 231,781 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.58 | 10.31 | 10.33 | 302,835 | +0.06(+0.58%) |
Oct 10, 2019 | 10.29 | 10.37 | 10.25 | 10.27 | 247,781 | +0.00(+0.00%) |
Oct 09, 2019 | 10.25 | 10.36 | 10.23 | 10.27 | 309,513 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,184 | -0.03(-0.26%) |
Oct 07, 2019 | 10.21 | 10.25 | 10.16 | 10.22 | 372,538 | +0.05(+0.46%) |
Oct 04, 2019 | 10.19 | 10.24 | 10.16 | 10.17 | 478,319 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.32 | 10.15 | 10.18 | 681,577 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.15 | 10.28 | 447,971 | +0.13(+1.24%) |
Oct 01, 2019 | 10.29 | 10.33 | 10.15 | 10.15 | 284,728 | -0.12(-1.16%) |
Sep 30, 2019 | 10.33 | 10.33 | 10.23 | 10.27 | 437,766 | +0.15(+1.44%) |
Sep 27, 2019 | 10.19 | 10.27 | 10.11 | 10.13 | 121,164 | -0.06(-0.59%) |
Sep 26, 2019 | 10.19 | 10.24 | 10.14 | 10.19 | 121,147 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.21 | 162,180 | +0.13(+1.32%) |
Sep 24, 2019 | 10.17 | 10.18 | 10.06 | 10.07 | 187,385 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.19 | 10.01 | 10.15 | 232,981 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.19 | 10.01 | 10.01 | 520,870 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.05 | 10.07 | 233,720 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.18 | 10.10 | 10.11 | 208,583 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.13 | 10.15 | 411,341 | -0.01(-0.13%) |
Sep 16, 2019 | 10.21 | 10.22 | 10.13 | 10.16 | 251,220 | -0.05(-0.45%) |
Sep 13, 2019 | 10.21 | 10.23 | 10.17 | 10.21 | 430,186 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,882 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.29 | 10.20 | 10.22 | 204,914 | -0.02(-0.19%) |
Sep 10, 2019 | 10.32 | 10.35 | 10.23 | 10.24 | 235,377 | -0.06(-0.58%) |
Sep 09, 2019 | 10.21 | 10.32 | 10.20 | 10.30 | 328,768 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.21 | 275,826 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.21 | 10.10 | 10.14 | 325,292 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.15 | 10.03 | 10.10 | 450,533 | +0.13(+1.33%) |
Sep 03, 2019 | 10.09 | 10.35 | 9.941 | 9.968 | 1,035,893 | +0.30(+3.16%) |
Aug 30, 2019 | 9.709 | 9.709 | 9.590 | 9.663 | 122,522 | -0.01(-0.14%) |
Aug 29, 2019 | 9.577 | 9.683 | 9.484 | 9.676 | 90,299 | +0.14(+1.46%) |
Aug 28, 2019 | 9.477 | 9.563 | 9.464 | 9.537 | 66,862 | +0.06(+0.63%) |
Aug 27, 2019 | 9.610 | 9.610 | 9.470 | 9.477 | 91,439 | -0.10(-1.04%) |
Aug 26, 2019 | 9.517 | 9.590 | 9.504 | 9.577 | 108,753 | +0.09(+0.91%) |
Aug 23, 2019 | 9.636 | 9.636 | 9.451 | 9.490 | 81,782 | -0.15(-1.51%) |
Aug 22, 2019 | 9.716 | 9.716 | 9.610 | 9.636 | 62,937 | -0.05(-0.48%) |
Aug 21, 2019 | 9.623 | 9.695 | 9.610 | 9.683 | 97,228 | +0.06(+0.62%) |
Aug 20, 2019 | 9.643 | 9.669 | 9.524 | 9.623 | 118,068 | -0.02(-0.21%) |
Aug 19, 2019 | 9.577 | 9.663 | 9.470 | 9.643 | 122,415 | +0.15(+1.54%) |
Aug 16, 2019 | 9.570 | 9.649 | 9.470 | 9.497 | 284,275 | -0.01(-0.14%) |
Aug 15, 2019 | 9.478 | 9.523 | 9.390 | 9.510 | 225,259 | +0.12(+1.24%) |
Aug 14, 2019 | 9.582 | 9.582 | 9.381 | 9.394 | 166,198 | -0.21(-2.23%) |
Aug 13, 2019 | 9.484 | 9.620 | 9.322 | 9.608 | 267,412 | +0.24(+2.56%) |
Aug 12, 2019 | 9.420 | 9.491 | 9.251 | 9.368 | 227,844 | -0.03(-0.28%) |
Aug 09, 2019 | 9.387 | 9.400 | 9.280 | 9.394 | 115,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.206 | 9.465 | 9.128 | 9.368 | 244,988 | +0.22(+2.41%) |
Aug 07, 2019 | 9.011 | 9.199 | 8.946 | 9.147 | 183,925 | +0.25(+2.77%) |
Aug 06, 2019 | 8.881 | 8.979 | 8.836 | 8.901 | 46,348 | +0.03(+0.29%) |
Aug 05, 2019 | 8.901 | 8.946 | 8.765 | 8.875 | 82,726 | -0.10(-1.08%) |
Aug 02, 2019 | 9.011 | 9.043 | 8.914 | 8.972 | 80,520 | -0.06(-0.72%) |