Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.30 | 11.70 | 11.16 | 11.37 | 67,092 | +0.01(+0.09%) |
Oct 30, 2019 | 11.25 | 11.38 | 10.97 | 11.36 | 42,986 | +0.13(+1.16%) |
Oct 29, 2019 | 10.64 | 11.24 | 10.64 | 11.23 | 50,163 | +0.47(+4.37%) |
Oct 28, 2019 | 10.64 | 10.95 | 10.62 | 10.76 | 25,211 | +0.16(+1.51%) |
Oct 25, 2019 | 10.55 | 10.71 | 10.55 | 10.60 | 24,100 | +0.00(+0.00%) |
Oct 24, 2019 | 10.80 | 11.00 | 10.57 | 10.60 | 25,879 | -0.23(-2.12%) |
Oct 23, 2019 | 10.88 | 11.06 | 10.69 | 10.83 | 34,095 | -0.07(-0.64%) |
Oct 22, 2019 | 11.00 | 11.03 | 10.80 | 10.90 | 20,851 | -0.14(-1.27%) |
Oct 21, 2019 | 10.92 | 11.17 | 10.79 | 11.04 | 44,807 | +0.30(+2.79%) |
Oct 18, 2019 | 10.73 | 10.95 | 10.55 | 10.74 | 25,400 | -0.09(-0.83%) |
Oct 17, 2019 | 10.60 | 10.94 | 10.59 | 10.83 | 39,304 | +0.40(+3.84%) |
Oct 16, 2019 | 10.51 | 10.94 | 10.38 | 10.43 | 46,353 | -0.06(-0.57%) |
Oct 15, 2019 | 10.63 | 10.94 | 10.36 | 10.49 | 42,644 | -0.13(-1.22%) |
Oct 14, 2019 | 10.62 | 10.70 | 10.57 | 10.62 | 22,649 | -0.13(-1.21%) |
Oct 11, 2019 | 10.87 | 11.21 | 10.70 | 10.75 | 44,400 | +0.03(+0.28%) |
Oct 10, 2019 | 10.60 | 10.96 | 10.59 | 10.72 | 48,679 | +0.05(+0.47%) |
Oct 09, 2019 | 10.91 | 10.99 | 10.57 | 10.67 | 56,420 | -0.15(-1.39%) |
Oct 08, 2019 | 11.11 | 11.25 | 10.82 | 10.82 | 65,384 | -0.47(-4.16%) |
Oct 07, 2019 | 11.19 | 11.50 | 11.04 | 11.29 | 29,781 | +0.09(+0.80%) |
Oct 04, 2019 | 11.24 | 11.27 | 11.08 | 11.20 | 24,500 | -0.04(-0.36%) |
Oct 03, 2019 | 11.33 | 11.40 | 11.13 | 11.24 | 20,844 | -0.09(-0.79%) |
Oct 02, 2019 | 11.20 | 11.45 | 11.00 | 11.33 | 38,428 | +0.04(+0.35%) |
Oct 01, 2019 | 11.89 | 11.89 | 11.15 | 11.29 | 66,101 | -0.46(-3.91%) |
Sep 30, 2019 | 11.82 | 11.95 | 11.71 | 11.75 | 32,165 | -0.20(-1.67%) |
Sep 27, 2019 | 12.10 | 12.38 | 11.77 | 11.95 | 33,200 | -0.09(-0.75%) |
Sep 26, 2019 | 12.14 | 12.28 | 11.95 | 12.04 | 21,642 | -0.08(-0.66%) |
Sep 25, 2019 | 11.82 | 12.16 | 11.70 | 12.12 | 59,424 | +0.34(+2.89%) |
Sep 24, 2019 | 12.12 | 12.15 | 11.65 | 11.78 | 49,652 | -0.30(-2.48%) |
Sep 23, 2019 | 12.00 | 12.16 | 11.80 | 12.08 | 51,558 | +0.08(+0.67%) |
Sep 20, 2019 | 12.16 | 12.32 | 11.79 | 12.00 | 64,700 | -0.13(-1.07%) |
Sep 19, 2019 | 12.01 | 12.36 | 12.01 | 12.13 | 30,133 | -0.05(-0.41%) |
Sep 18, 2019 | 12.50 | 12.50 | 12.04 | 12.18 | 37,984 | -0.35(-2.79%) |
Sep 17, 2019 | 12.43 | 12.57 | 12.33 | 12.53 | 29,683 | -0.03(-0.24%) |
Sep 16, 2019 | 12.49 | 12.62 | 12.22 | 12.56 | 63,307 | -0.01(-0.08%) |
Sep 13, 2019 | 12.40 | 12.74 | 12.10 | 12.57 | 75,700 | +0.31(+2.53%) |
Sep 12, 2019 | 12.59 | 12.88 | 12.19 | 12.26 | 89,272 | -0.31(-2.47%) |
Sep 11, 2019 | 12.24 | 12.69 | 11.97 | 12.57 | 50,925 | +0.39(+3.20%) |
Sep 10, 2019 | 11.60 | 12.25 | 11.18 | 12.18 | 87,470 | +1.01(+9.04%) |
Sep 09, 2019 | 10.94 | 11.31 | 10.86 | 11.17 | 67,089 | +0.19(+1.73%) |
Sep 06, 2019 | 11.04 | 11.24 | 10.86 | 10.98 | 74,600 | -0.03(-0.27%) |
Sep 05, 2019 | 10.95 | 11.21 | 10.79 | 11.01 | 84,333 | +0.24(+2.23%) |
Sep 04, 2019 | 10.65 | 10.96 | 10.56 | 10.77 | 91,395 | +0.12(+1.13%) |
Sep 03, 2019 | 11.03 | 11.19 | 10.55 | 10.65 | 105,220 | -0.58(-5.16%) |
Aug 30, 2019 | 11.24 | 11.34 | 10.98 | 11.23 | 33,500 | +0.04(+0.36%) |
Aug 29, 2019 | 11.04 | 11.46 | 11.04 | 11.19 | 31,060 | +0.13(+1.18%) |
Aug 28, 2019 | 10.79 | 11.20 | 10.55 | 11.06 | 69,386 | +0.27(+2.50%) |
Aug 27, 2019 | 11.21 | 11.21 | 10.75 | 10.79 | 41,143 | -0.40(-3.57%) |
Aug 26, 2019 | 11.13 | 11.34 | 10.93 | 11.19 | 32,692 | +0.21(+1.91%) |
Aug 23, 2019 | 11.34 | 11.43 | 10.61 | 10.98 | 71,200 | -0.39(-3.43%) |
Aug 22, 2019 | 11.60 | 11.61 | 11.25 | 11.37 | 36,286 | -0.26(-2.24%) |
Aug 21, 2019 | 11.90 | 11.90 | 11.61 | 11.63 | 35,819 | -0.17(-1.44%) |
Aug 20, 2019 | 11.74 | 11.89 | 11.65 | 11.80 | 76,466 | +0.01(+0.08%) |
Aug 19, 2019 | 11.97 | 11.97 | 11.75 | 11.79 | 83,779 | -0.01(-0.08%) |
Aug 16, 2019 | 11.66 | 11.99 | 11.66 | 11.80 | 23,700 | +0.21(+1.81%) |
Aug 15, 2019 | 11.80 | 12.00 | 11.45 | 11.59 | 67,945 | -0.26(-2.19%) |
Aug 14, 2019 | 12.25 | 12.25 | 11.59 | 11.85 | 71,729 | -0.56(-4.51%) |
Aug 13, 2019 | 12.10 | 12.48 | 12.00 | 12.41 | 76,943 | +0.34(+2.82%) |
Aug 12, 2019 | 11.81 | 12.40 | 11.77 | 12.07 | 77,508 | +0.35(+2.99%) |
Aug 09, 2019 | 10.56 | 11.86 | 10.56 | 11.72 | 278,100 | +0.56(+5.02%) |
Aug 08, 2019 | 11.60 | 11.67 | 10.86 | 11.16 | 103,118 | -0.44(-3.79%) |
Aug 07, 2019 | 11.35 | 11.91 | 11.32 | 11.60 | 131,796 | +0.30(+2.65%) |
Aug 06, 2019 | 11.37 | 11.63 | 11.14 | 11.30 | 92,839 | -0.10(-0.88%) |
Aug 05, 2019 | 11.68 | 11.87 | 11.34 | 11.40 | 89,501 | -0.57(-4.76%) |
Aug 02, 2019 | 12.42 | 12.50 | 11.90 | 11.97 | 46,400 | -0.72(-5.67%) |