Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.01 | 11.18 | 10.93 | 11.06 | 185,237 | +0.07(+0.64%) |
Oct 30, 2019 | 11.10 | 11.12 | 10.91 | 10.99 | 166,294 | -0.15(-1.35%) |
Oct 29, 2019 | 11.07 | 11.16 | 11.03 | 11.14 | 123,402 | +0.07(+0.63%) |
Oct 28, 2019 | 11.06 | 11.22 | 10.96 | 11.07 | 160,970 | +0.08(+0.73%) |
Oct 25, 2019 | 10.84 | 11.09 | 10.80 | 10.99 | 146,000 | +0.11(+1.01%) |
Oct 24, 2019 | 10.92 | 11.03 | 10.81 | 10.88 | 173,582 | -0.11(-1.00%) |
Oct 23, 2019 | 11.05 | 11.05 | 10.91 | 10.99 | 82,423 | -0.08(-0.72%) |
Oct 22, 2019 | 11.05 | 11.11 | 10.94 | 11.07 | 128,085 | +0.03(+0.27%) |
Oct 21, 2019 | 11.10 | 11.26 | 10.95 | 11.04 | 154,143 | -0.09(-0.76%) |
Oct 18, 2019 | 11.26 | 11.35 | 11.03 | 11.12 | 150,300 | -0.12(-1.02%) |
Oct 17, 2019 | 10.78 | 11.25 | 10.71 | 11.24 | 498,758 | +0.59(+5.54%) |
Oct 16, 2019 | 10.56 | 10.75 | 10.52 | 10.65 | 126,241 | +0.04(+0.38%) |
Oct 15, 2019 | 10.62 | 10.73 | 10.58 | 10.61 | 70,377 | +0.03(+0.28%) |
Oct 14, 2019 | 10.65 | 10.70 | 10.52 | 10.58 | 61,339 | -0.10(-0.94%) |
Oct 11, 2019 | 10.67 | 10.90 | 10.62 | 10.68 | 130,600 | +0.10(+0.95%) |
Oct 10, 2019 | 10.48 | 10.62 | 10.42 | 10.58 | 100,704 | +0.09(+0.81%) |
Oct 09, 2019 | 10.37 | 10.57 | 10.37 | 10.49 | 119,274 | +0.16(+1.60%) |
Oct 08, 2019 | 10.39 | 10.47 | 10.31 | 10.33 | 135,521 | -0.15(-1.43%) |
Oct 07, 2019 | 10.52 | 10.59 | 10.41 | 10.48 | 91,394 | -0.04(-0.38%) |
Oct 04, 2019 | 10.31 | 10.52 | 10.31 | 10.52 | 89,900 | +0.22(+2.14%) |
Oct 03, 2019 | 10.19 | 10.39 | 10.11 | 10.30 | 158,880 | +0.07(+0.68%) |
Oct 02, 2019 | 10.28 | 10.33 | 10.05 | 10.23 | 184,226 | -0.13(-1.25%) |
Oct 01, 2019 | 10.74 | 10.79 | 10.34 | 10.36 | 141,405 | -0.34(-3.18%) |
Sep 30, 2019 | 10.78 | 10.86 | 10.66 | 10.70 | 131,956 | -0.05(-0.47%) |
Sep 27, 2019 | 10.90 | 10.97 | 10.71 | 10.75 | 77,500 | -0.10(-0.92%) |
Sep 26, 2019 | 11.03 | 11.05 | 10.72 | 10.85 | 84,083 | -0.19(-1.72%) |
Sep 25, 2019 | 10.90 | 11.06 | 10.80 | 11.04 | 84,375 | +0.15(+1.38%) |
Sep 24, 2019 | 11.16 | 11.25 | 10.73 | 10.89 | 191,988 | -0.24(-2.16%) |
Sep 23, 2019 | 11.16 | 11.27 | 10.93 | 11.13 | 131,321 | -0.13(-1.15%) |
Sep 20, 2019 | 11.32 | 11.38 | 10.96 | 11.26 | 235,400 | -0.06(-0.53%) |
Sep 19, 2019 | 11.15 | 11.53 | 11.11 | 11.32 | 161,485 | +0.21(+1.89%) |
Sep 18, 2019 | 11.20 | 11.27 | 10.90 | 11.11 | 186,669 | -0.09(-0.80%) |
Sep 17, 2019 | 11.37 | 11.37 | 11.10 | 11.20 | 110,759 | -0.22(-1.93%) |
Sep 16, 2019 | 11.25 | 11.50 | 11.13 | 11.42 | 191,901 | +0.13(+1.15%) |
Sep 13, 2019 | 11.48 | 11.55 | 11.28 | 11.29 | 116,900 | -0.14(-1.22%) |
Sep 12, 2019 | 11.51 | 11.56 | 11.36 | 11.43 | 115,830 | -0.11(-0.95%) |
Sep 11, 2019 | 11.31 | 11.57 | 11.21 | 11.54 | 132,622 | +0.23(+2.03%) |
Sep 10, 2019 | 10.76 | 11.39 | 10.76 | 11.31 | 298,401 | +0.53(+4.92%) |
Sep 09, 2019 | 10.71 | 10.86 | 10.65 | 10.78 | 157,711 | +0.08(+0.75%) |
Sep 06, 2019 | 10.84 | 10.90 | 10.70 | 10.70 | 92,900 | -0.07(-0.65%) |
Sep 05, 2019 | 10.66 | 10.89 | 10.66 | 10.77 | 126,994 | +0.25(+2.38%) |
Sep 04, 2019 | 10.89 | 11.00 | 10.50 | 10.52 | 199,132 | -0.30(-2.77%) |
Sep 03, 2019 | 10.74 | 10.88 | 10.65 | 10.82 | 174,221 | +0.02(+0.19%) |
Aug 30, 2019 | 10.72 | 10.82 | 10.59 | 10.80 | 184,200 | +0.11(+1.03%) |
Aug 29, 2019 | 10.18 | 10.72 | 10.15 | 10.69 | 280,398 | +0.61(+6.05%) |
Aug 28, 2019 | 10.24 | 10.34 | 10.07 | 10.08 | 272,279 | -0.17(-1.66%) |
Aug 27, 2019 | 10.50 | 10.54 | 10.04 | 10.25 | 385,776 | -0.27(-2.57%) |
Aug 26, 2019 | 10.75 | 10.78 | 10.46 | 10.52 | 199,324 | -0.19(-1.77%) |
Aug 23, 2019 | 11.00 | 11.23 | 10.69 | 10.71 | 224,100 | -0.50(-4.46%) |
Aug 22, 2019 | 11.48 | 11.62 | 11.19 | 11.21 | 269,620 | -0.21(-1.84%) |
Aug 21, 2019 | 11.27 | 11.50 | 11.21 | 11.42 | 167,305 | +0.21(+1.87%) |
Aug 20, 2019 | 11.26 | 11.37 | 11.19 | 11.21 | 128,754 | -0.08(-0.71%) |
Aug 19, 2019 | 11.00 | 11.39 | 10.94 | 11.29 | 163,344 | +0.42(+3.86%) |
Aug 16, 2019 | 10.65 | 11.00 | 10.65 | 10.87 | 186,500 | +0.27(+2.55%) |
Aug 15, 2019 | 10.91 | 10.97 | 10.36 | 10.60 | 334,908 | -0.31(-2.84%) |
Aug 14, 2019 | 11.48 | 11.48 | 10.89 | 10.91 | 332,686 | -0.63(-5.46%) |
Aug 13, 2019 | 11.50 | 11.74 | 11.48 | 11.54 | 129,737 | -0.07(-0.60%) |
Aug 12, 2019 | 11.75 | 11.76 | 11.55 | 11.61 | 163,952 | -0.19(-1.61%) |
Aug 09, 2019 | 11.86 | 11.93 | 11.78 | 11.80 | 117,300 | -0.12(-1.01%) |
Aug 08, 2019 | 11.73 | 11.96 | 11.73 | 11.92 | 139,889 | +0.22(+1.88%) |
Aug 07, 2019 | 11.62 | 11.74 | 11.51 | 11.70 | 143,736 | +0.02(+0.17%) |
Aug 06, 2019 | 11.67 | 11.90 | 11.62 | 11.68 | 193,087 | +0.04(+0.34%) |
Aug 05, 2019 | 11.87 | 11.93 | 11.52 | 11.64 | 174,092 | -0.43(-3.56%) |
Aug 02, 2019 | 11.80 | 12.10 | 11.73 | 12.07 | 220,100 | +0.13(+1.09%) |