Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.22 | 11.64 | 11.10 | 11.62 | 1,046,731 | +0.42(+3.75%) |
Oct 30, 2019 | 11.00 | 11.22 | 10.94 | 11.20 | 481,015 | +0.26(+2.38%) |
Oct 29, 2019 | 11.03 | 11.15 | 10.81 | 10.94 | 575,167 | -0.14(-1.26%) |
Oct 28, 2019 | 10.81 | 11.14 | 10.81 | 11.08 | 456,416 | +0.25(+2.31%) |
Oct 25, 2019 | 10.58 | 10.85 | 10.55 | 10.83 | 353,900 | +0.22(+2.07%) |
Oct 24, 2019 | 10.90 | 10.99 | 10.50 | 10.61 | 359,840 | -0.28(-2.57%) |
Oct 23, 2019 | 10.87 | 10.97 | 10.68 | 10.89 | 280,806 | +0.00(+0.00%) |
Oct 22, 2019 | 10.95 | 11.06 | 10.88 | 10.89 | 403,458 | -0.04(-0.37%) |
Oct 21, 2019 | 10.97 | 11.09 | 10.83 | 10.93 | 553,506 | +0.10(+0.92%) |
Oct 18, 2019 | 10.89 | 11.03 | 10.72 | 10.83 | 305,600 | -0.10(-0.91%) |
Oct 17, 2019 | 11.00 | 11.11 | 10.83 | 10.93 | 336,445 | -0.03(-0.23%) |
Oct 16, 2019 | 10.85 | 11.02 | 10.85 | 10.96 | 321,723 | +0.06(+0.55%) |
Oct 15, 2019 | 10.81 | 11.12 | 10.74 | 10.89 | 1,037,737 | +0.20(+1.82%) |
Oct 14, 2019 | 10.65 | 10.79 | 10.64 | 10.70 | 607,349 | +0.04(+0.38%) |
Oct 11, 2019 | 10.79 | 10.98 | 10.64 | 10.66 | 755,800 | -0.02(-0.14%) |
Oct 10, 2019 | 10.41 | 10.72 | 10.41 | 10.68 | 595,566 | +0.27(+2.59%) |
Oct 09, 2019 | 10.63 | 10.76 | 10.29 | 10.40 | 644,637 | -0.17(-1.56%) |
Oct 08, 2019 | 10.55 | 10.69 | 10.46 | 10.57 | 570,706 | -0.08(-0.75%) |
Oct 07, 2019 | 10.66 | 10.77 | 10.60 | 10.65 | 489,699 | -0.05(-0.51%) |
Oct 04, 2019 | 10.52 | 10.72 | 10.38 | 10.71 | 308,900 | +0.21(+1.95%) |
Oct 03, 2019 | 10.26 | 10.55 | 10.17 | 10.50 | 1,381,817 | +0.22(+2.14%) |
Oct 02, 2019 | 10.34 | 10.44 | 10.07 | 10.28 | 535,265 | -0.06(-0.58%) |
Oct 01, 2019 | 10.67 | 10.85 | 10.25 | 10.34 | 951,031 | -0.20(-1.90%) |
Sep 30, 2019 | 10.33 | 10.61 | 10.33 | 10.54 | 652,995 | +0.24(+2.33%) |
Sep 27, 2019 | 10.13 | 10.34 | 10.06 | 10.30 | 556,500 | +0.25(+2.49%) |
Sep 26, 2019 | 10.56 | 10.64 | 10.03 | 10.05 | 1,324,491 | -0.50(-4.74%) |
Sep 25, 2019 | 10.48 | 10.69 | 10.46 | 10.55 | 541,918 | +0.11(+1.05%) |
Sep 24, 2019 | 10.89 | 10.95 | 10.42 | 10.44 | 736,970 | -0.42(-3.87%) |
Sep 23, 2019 | 11.01 | 11.14 | 10.85 | 10.86 | 654,796 | -0.17(-1.54%) |
Sep 20, 2019 | 11.00 | 11.14 | 10.93 | 11.03 | 1,462,400 | +0.06(+0.55%) |
Sep 19, 2019 | 11.15 | 11.26 | 10.96 | 10.97 | 661,910 | -0.15(-1.35%) |
Sep 18, 2019 | 11.40 | 11.51 | 11.11 | 11.12 | 772,378 | -0.27(-2.37%) |
Sep 17, 2019 | 11.54 | 11.59 | 11.34 | 11.39 | 523,868 | -0.14(-1.21%) |
Sep 16, 2019 | 11.43 | 11.56 | 11.27 | 11.53 | 468,870 | +0.07(+0.61%) |
Sep 13, 2019 | 11.67 | 11.74 | 11.41 | 11.46 | 290,400 | -0.15(-1.29%) |
Sep 12, 2019 | 11.52 | 11.63 | 11.38 | 11.61 | 377,436 | +0.07(+0.61%) |
Sep 11, 2019 | 11.61 | 11.72 | 11.44 | 11.54 | 455,435 | -0.02(-0.17%) |
Sep 10, 2019 | 11.46 | 11.65 | 11.32 | 11.56 | 579,143 | +0.09(+0.78%) |
Sep 09, 2019 | 11.26 | 11.50 | 11.13 | 11.47 | 845,070 | +0.21(+1.87%) |
Sep 06, 2019 | 11.28 | 11.40 | 11.19 | 11.26 | 176,000 | +0.03(+0.27%) |
Sep 05, 2019 | 11.01 | 11.27 | 10.92 | 11.23 | 437,478 | +0.34(+3.12%) |
Sep 04, 2019 | 11.20 | 11.20 | 10.82 | 10.89 | 785,591 | -0.19(-1.71%) |
Sep 03, 2019 | 11.54 | 11.65 | 11.07 | 11.08 | 589,630 | -0.51(-4.40%) |
Aug 30, 2019 | 11.45 | 11.66 | 11.36 | 11.59 | 585,900 | +0.23(+2.02%) |
Aug 29, 2019 | 11.07 | 11.42 | 11.07 | 11.36 | 364,559 | +0.39(+3.56%) |
Aug 28, 2019 | 10.76 | 11.04 | 10.76 | 10.97 | 439,009 | +0.16(+1.48%) |
Aug 27, 2019 | 11.22 | 11.31 | 10.78 | 10.81 | 413,601 | -0.31(-2.79%) |
Aug 26, 2019 | 11.15 | 11.27 | 11.08 | 11.12 | 321,479 | +0.04(+0.36%) |
Aug 23, 2019 | 11.34 | 11.51 | 11.05 | 11.08 | 385,600 | -0.32(-2.81%) |
Aug 22, 2019 | 11.60 | 11.65 | 11.30 | 11.40 | 358,148 | -0.17(-1.47%) |
Aug 21, 2019 | 11.61 | 11.68 | 11.51 | 11.57 | 336,282 | +0.07(+0.61%) |
Aug 20, 2019 | 11.54 | 11.72 | 11.49 | 11.50 | 396,214 | -0.08(-0.69%) |
Aug 19, 2019 | 11.59 | 11.63 | 11.45 | 11.58 | 308,600 | +0.10(+0.87%) |
Aug 16, 2019 | 11.26 | 11.51 | 11.16 | 11.48 | 407,200 | +0.26(+2.32%) |
Aug 15, 2019 | 11.22 | 11.36 | 11.07 | 11.22 | 362,625 | +0.01(+0.09%) |
Aug 14, 2019 | 11.25 | 11.31 | 11.12 | 11.21 | 492,031 | -0.16(-1.41%) |
Aug 13, 2019 | 11.24 | 11.54 | 11.23 | 11.37 | 527,325 | +0.13(+1.16%) |
Aug 12, 2019 | 11.36 | 11.54 | 11.19 | 11.24 | 617,290 | -0.19(-1.66%) |
Aug 09, 2019 | 11.53 | 11.75 | 11.22 | 11.43 | 460,800 | -0.16(-1.38%) |
Aug 08, 2019 | 11.41 | 11.62 | 11.33 | 11.59 | 494,775 | +0.25(+2.20%) |
Aug 07, 2019 | 11.21 | 11.37 | 11.04 | 11.34 | 453,771 | +0.00(+0.00%) |
Aug 06, 2019 | 11.35 | 11.37 | 11.19 | 11.34 | 430,733 | +0.08(+0.71%) |
Aug 05, 2019 | 11.50 | 11.50 | 11.20 | 11.26 | 567,559 | -0.37(-3.18%) |
Aug 02, 2019 | 11.75 | 11.80 | 11.57 | 11.63 | 334,700 | -0.16(-1.36%) |