Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.16 | 11.19 | 11.02 | 11.08 | 25,958 | -0.17(-1.51%) |
Oct 30, 2019 | 11.36 | 11.36 | 11.16 | 11.25 | 24,948 | -0.11(-0.94%) |
Oct 29, 2019 | 11.23 | 11.44 | 11.20 | 11.36 | 10,209 | -0.05(-0.47%) |
Oct 28, 2019 | 11.62 | 11.63 | 11.41 | 11.41 | 20,015 | -0.20(-1.72%) |
Oct 25, 2019 | 11.50 | 11.61 | 11.45 | 11.61 | 61,600 | +0.10(+0.87%) |
Oct 24, 2019 | 11.50 | 11.57 | 11.48 | 11.51 | 61,293 | +0.08(+0.70%) |
Oct 23, 2019 | 11.07 | 11.46 | 11.07 | 11.43 | 104,282 | +0.31(+2.79%) |
Oct 22, 2019 | 11.09 | 11.19 | 11.06 | 11.12 | 21,819 | +0.14(+1.28%) |
Oct 21, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 26,606 | -0.05(-0.44%) |
Oct 18, 2019 | 11.14 | 11.15 | 10.98 | 11.03 | 5,300 | -0.05(-0.47%) |
Oct 17, 2019 | 10.84 | 11.09 | 10.84 | 11.08 | 12,206 | +0.15(+1.35%) |
Oct 16, 2019 | 10.83 | 10.99 | 10.83 | 10.93 | 2,979 | +0.08(+0.77%) |
Oct 15, 2019 | 10.95 | 10.99 | 10.81 | 10.85 | 42,740 | -0.13(-1.18%) |
Oct 14, 2019 | 10.96 | 11.00 | 10.84 | 10.98 | 27,070 | -0.24(-2.14%) |
Oct 11, 2019 | 11.06 | 11.23 | 11.06 | 11.22 | 141,300 | +0.24(+2.19%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.86 | 10.98 | 33,064 | +0.22(+2.04%) |
Oct 09, 2019 | 10.94 | 10.97 | 10.76 | 10.76 | 41,956 | +0.06(+0.52%) |
Oct 08, 2019 | 10.68 | 10.80 | 10.63 | 10.70 | 47,148 | -0.13(-1.16%) |
Oct 07, 2019 | 10.91 | 11.05 | 10.80 | 10.83 | 20,390 | -0.01(-0.09%) |
Oct 04, 2019 | 10.85 | 10.91 | 10.69 | 10.84 | 25,300 | +0.14(+1.31%) |
Oct 03, 2019 | 10.63 | 10.75 | 10.45 | 10.70 | 50,639 | -0.09(-0.83%) |
Oct 02, 2019 | 11.00 | 11.00 | 10.72 | 10.79 | 68,207 | -0.21(-1.91%) |
Oct 01, 2019 | 11.19 | 11.21 | 10.88 | 11.00 | 167,261 | -0.11(-1.00%) |
Sep 30, 2019 | 11.28 | 11.37 | 11.08 | 11.11 | 89,787 | -0.32(-2.79%) |
Sep 27, 2019 | 11.41 | 11.61 | 11.36 | 11.43 | 9,800 | -0.14(-1.17%) |
Sep 26, 2019 | 11.46 | 11.58 | 11.35 | 11.57 | 12,350 | -0.00(-0.03%) |
Sep 25, 2019 | 11.45 | 11.58 | 11.40 | 11.57 | 33,624 | -0.09(-0.81%) |
Sep 24, 2019 | 11.89 | 11.90 | 11.64 | 11.66 | 52,298 | -0.29(-2.46%) |
Sep 23, 2019 | 11.93 | 12.00 | 11.84 | 11.96 | 31,719 | -0.02(-0.15%) |
Sep 20, 2019 | 12.00 | 12.05 | 11.91 | 11.97 | 42,800 | +0.02(+0.16%) |
Sep 19, 2019 | 11.98 | 12.03 | 11.89 | 11.96 | 30,897 | +0.11(+0.89%) |
Sep 18, 2019 | 11.92 | 12.01 | 11.77 | 11.85 | 95,329 | -0.24(-1.98%) |
Sep 17, 2019 | 12.70 | 12.70 | 11.95 | 12.09 | 268,014 | -0.53(-4.20%) |
Sep 16, 2019 | 12.41 | 12.92 | 12.23 | 12.62 | 794,151 | +1.38(+12.28%) |
Sep 13, 2019 | 11.27 | 11.27 | 11.18 | 11.24 | 52,400 | -0.01(-0.09%) |
Sep 12, 2019 | 11.13 | 11.29 | 11.08 | 11.25 | 78,740 | -46.01(-80.35%) |
Sep 11, 2019 | 58.93 | 59.04 | 56.86 | 57.26 | 19,431 | -1.49(-2.54%) |
Sep 10, 2019 | 59.41 | 59.95 | 58.47 | 58.75 | 17,474 | -0.51(-0.86%) |
Sep 09, 2019 | 58.45 | 59.27 | 58.45 | 59.26 | 60,700 | +1.52(+2.64%) |
Sep 06, 2019 | 56.17 | 57.75 | 56.05 | 57.74 | 7,100 | +0.37(+0.64%) |
Sep 05, 2019 | 57.92 | 58.80 | 57.22 | 57.37 | 22,643 | -0.08(-0.14%) |
Sep 04, 2019 | 56.48 | 57.75 | 56.48 | 57.45 | 32,338 | +2.38(+4.32%) |
Sep 03, 2019 | 54.39 | 55.24 | 53.98 | 55.07 | 29,548 | -1.19(-2.12%) |
Aug 30, 2019 | 57.40 | 57.40 | 56.02 | 56.26 | 16,500 | -1.50(-2.59%) |
Aug 29, 2019 | 57.31 | 57.79 | 57.31 | 57.76 | 8,749 | +0.72(+1.26%) |
Aug 28, 2019 | 57.58 | 57.65 | 56.89 | 57.04 | 7,576 | +0.96(+1.71%) |
Aug 27, 2019 | 55.32 | 56.14 | 54.83 | 56.08 | 19,162 | +1.20(+2.19%) |
Aug 26, 2019 | 56.13 | 56.33 | 54.83 | 54.88 | 21,611 | +0.22(+0.40%) |
Aug 23, 2019 | 55.06 | 55.73 | 54.45 | 54.66 | 20,800 | -1.85(-3.27%) |
Aug 22, 2019 | 57.28 | 57.28 | 56.28 | 56.51 | 4,150 | -0.47(-0.82%) |
Aug 21, 2019 | 58.21 | 58.21 | 56.76 | 56.98 | 6,608 | -0.15(-0.26%) |
Aug 20, 2019 | 56.81 | 57.50 | 56.32 | 57.12 | 19,893 | -0.16(-0.28%) |
Aug 19, 2019 | 57.00 | 57.41 | 56.58 | 57.29 | 13,658 | +1.33(+2.38%) |
Aug 16, 2019 | 55.56 | 55.95 | 55.53 | 55.95 | 2,900 | +0.33(+0.60%) |
Aug 15, 2019 | 55.47 | 55.75 | 55.14 | 55.62 | 9,439 | -0.58(-1.04%) |
Aug 14, 2019 | 56.18 | 56.26 | 55.20 | 56.20 | 15,472 | -2.05(-3.52%) |
Aug 13, 2019 | 55.72 | 58.50 | 55.55 | 58.25 | 34,792 | +2.30(+4.11%) |
Aug 12, 2019 | 55.91 | 56.15 | 55.33 | 55.95 | 19,547 | +0.59(+1.07%) |
Aug 09, 2019 | 55.13 | 55.85 | 55.07 | 55.36 | 23,500 | +1.68(+3.13%) |
Aug 08, 2019 | 53.36 | 53.89 | 53.07 | 53.68 | 29,091 | +0.42(+0.79%) |
Aug 07, 2019 | 53.09 | 53.40 | 51.49 | 53.26 | 62,320 | -1.44(-2.63%) |
Aug 06, 2019 | 56.03 | 56.03 | 54.68 | 54.70 | 12,618 | -1.15(-2.06%) |
Aug 05, 2019 | 55.45 | 56.35 | 55.42 | 55.85 | 10,523 | -0.48(-0.85%) |
Aug 02, 2019 | 56.87 | 56.87 | 56.27 | 56.33 | 20,400 | +0.80(+1.44%) |