Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.58 | 11.69 | 11.57 | 11.64 | 445,561 | +0.12(+1.01%) |
Oct 30, 2019 | 11.41 | 11.54 | 11.41 | 11.53 | 762,961 | +0.19(+1.66%) |
Oct 29, 2019 | 11.30 | 11.40 | 11.25 | 11.34 | 1,195,846 | -0.33(-2.79%) |
Oct 28, 2019 | 11.65 | 11.69 | 11.64 | 11.67 | 472,701 | -0.09(-0.80%) |
Oct 25, 2019 | 11.71 | 11.77 | 11.67 | 11.76 | 515,098 | -0.08(-0.67%) |
Oct 24, 2019 | 11.84 | 11.85 | 11.75 | 11.84 | 405,437 | -0.14(-1.15%) |
Oct 23, 2019 | 11.93 | 12.00 | 11.93 | 11.98 | 289,468 | +0.01(+0.06%) |
Oct 22, 2019 | 11.97 | 12.02 | 11.96 | 11.97 | 319,457 | -0.02(-0.18%) |
Oct 21, 2019 | 12.05 | 12.05 | 11.93 | 11.99 | 375,916 | -0.04(-0.36%) |
Oct 18, 2019 | 11.96 | 12.04 | 11.95 | 12.04 | 283,234 | +0.09(+0.79%) |
Oct 17, 2019 | 11.90 | 11.98 | 11.90 | 11.94 | 489,130 | +0.06(+0.49%) |
Oct 16, 2019 | 11.83 | 11.89 | 11.83 | 11.88 | 686,793 | +0.07(+0.55%) |
Oct 15, 2019 | 11.76 | 11.87 | 11.76 | 11.82 | 1,306,922 | +0.14(+1.24%) |
Oct 14, 2019 | 11.67 | 11.71 | 11.67 | 11.67 | 390,828 | -0.07(-0.62%) |
Oct 11, 2019 | 11.77 | 11.84 | 11.74 | 11.75 | 761,185 | +0.26(+2.27%) |
Oct 10, 2019 | 11.49 | 11.55 | 11.47 | 11.48 | 484,683 | +0.11(+0.96%) |
Oct 09, 2019 | 11.37 | 11.40 | 11.35 | 11.38 | 345,321 | +0.03(+0.25%) |
Oct 08, 2019 | 11.38 | 11.38 | 11.32 | 11.35 | 479,822 | -0.09(-0.76%) |
Oct 07, 2019 | 11.43 | 11.49 | 11.41 | 11.43 | 400,065 | +0.14(+1.28%) |
Oct 04, 2019 | 11.24 | 11.33 | 11.22 | 11.29 | 428,788 | +0.16(+1.43%) |
Oct 03, 2019 | 11.11 | 11.17 | 11.08 | 11.13 | 463,244 | +0.01(+0.13%) |
Oct 02, 2019 | 11.20 | 11.22 | 11.06 | 11.12 | 392,623 | -0.19(-1.66%) |
Oct 01, 2019 | 11.35 | 11.37 | 11.29 | 11.30 | 501,509 | +0.03(+0.26%) |
Sep 30, 2019 | 11.26 | 11.33 | 11.26 | 11.27 | 421,028 | -0.06(-0.51%) |
Sep 27, 2019 | 11.30 | 11.39 | 11.28 | 11.33 | 501,840 | +0.07(+0.58%) |
Sep 26, 2019 | 11.25 | 11.30 | 11.25 | 11.27 | 377,558 | +0.09(+0.78%) |
Sep 25, 2019 | 11.24 | 11.25 | 11.17 | 11.18 | 316,937 | -0.10(-0.90%) |
Sep 24, 2019 | 11.34 | 11.36 | 11.27 | 11.28 | 378,912 | -0.05(-0.45%) |
Sep 23, 2019 | 11.29 | 11.37 | 11.28 | 11.33 | 453,373 | +0.05(+0.45%) |
Sep 20, 2019 | 11.32 | 11.35 | 11.27 | 11.28 | 557,493 | +0.12(+1.04%) |
Sep 19, 2019 | 11.22 | 11.23 | 11.16 | 11.17 | 422,254 | +0.04(+0.33%) |
Sep 18, 2019 | 11.12 | 11.20 | 11.08 | 11.13 | 358,998 | +0.04(+0.39%) |
Sep 17, 2019 | 10.96 | 11.09 | 10.96 | 11.09 | 488,397 | +0.04(+0.33%) |
Sep 16, 2019 | 11.06 | 11.11 | 11.04 | 11.05 | 435,579 | -0.02(-0.20%) |
Sep 13, 2019 | 11.09 | 11.11 | 11.05 | 11.07 | 1,133,906 | -0.04(-0.33%) |
Sep 12, 2019 | 11.00 | 11.12 | 10.98 | 11.11 | 1,067,034 | +0.28(+2.54%) |
Sep 11, 2019 | 10.74 | 10.84 | 10.74 | 10.83 | 332,830 | +0.07(+0.67%) |
Sep 10, 2019 | 10.75 | 10.80 | 10.72 | 10.76 | 500,910 | -0.01(-0.07%) |
Sep 09, 2019 | 10.75 | 10.80 | 10.73 | 10.77 | 512,836 | -0.14(-1.26%) |
Sep 06, 2019 | 10.94 | 10.96 | 10.91 | 10.91 | 300,635 | -0.04(-0.33%) |
Sep 05, 2019 | 11.03 | 11.03 | 10.92 | 10.94 | 504,888 | -0.11(-0.98%) |
Sep 04, 2019 | 10.94 | 11.05 | 10.94 | 11.05 | 987,655 | +0.07(+0.66%) |
Sep 03, 2019 | 10.93 | 10.99 | 10.92 | 10.98 | 384,699 | -0.02(-0.20%) |
Aug 30, 2019 | 11.02 | 11.04 | 10.94 | 11.00 | 388,326 | +0.03(+0.26%) |
Aug 29, 2019 | 11.03 | 11.04 | 10.94 | 10.97 | 709,320 | +0.08(+0.73%) |
Aug 28, 2019 | 10.83 | 10.90 | 10.78 | 10.89 | 368,730 | +0.12(+1.14%) |
Aug 27, 2019 | 10.82 | 10.83 | 10.77 | 10.77 | 380,780 | -0.04(-0.34%) |
Aug 26, 2019 | 10.79 | 10.80 | 10.75 | 10.80 | 342,440 | +0.06(+0.54%) |
Aug 23, 2019 | 10.78 | 10.83 | 10.71 | 10.75 | 571,579 | -0.02(-0.20%) |
Aug 22, 2019 | 10.81 | 10.82 | 10.73 | 10.77 | 373,415 | -0.07(-0.67%) |
Aug 21, 2019 | 10.86 | 10.88 | 10.80 | 10.84 | 359,856 | +0.04(+0.34%) |
Aug 20, 2019 | 10.82 | 10.83 | 10.78 | 10.80 | 489,187 | -0.06(-0.53%) |
Aug 19, 2019 | 10.89 | 10.92 | 10.85 | 10.86 | 419,046 | +0.07(+0.60%) |
Aug 16, 2019 | 10.74 | 10.84 | 10.73 | 10.80 | 852,190 | +0.17(+1.57%) |
Aug 15, 2019 | 10.62 | 10.67 | 10.59 | 10.63 | 1,136,654 | +0.04(+0.34%) |
Aug 14, 2019 | 10.63 | 10.69 | 10.59 | 10.59 | 648,345 | -0.29(-2.66%) |
Aug 13, 2019 | 10.80 | 10.94 | 10.80 | 10.88 | 1,011,645 | +0.17(+1.55%) |
Aug 12, 2019 | 10.71 | 10.76 | 10.68 | 10.72 | 589,352 | +0.01(+0.07%) |
Aug 09, 2019 | 10.68 | 10.75 | 10.64 | 10.71 | 516,893 | -0.02(-0.20%) |
Aug 08, 2019 | 10.75 | 10.80 | 10.73 | 10.73 | 491,461 | -0.06(-0.54%) |
Aug 07, 2019 | 10.72 | 10.80 | 10.72 | 10.79 | 776,549 | +0.06(+0.54%) |
Aug 06, 2019 | 10.83 | 10.83 | 10.68 | 10.73 | 1,083,009 | +0.05(+0.47%) |
Aug 05, 2019 | 10.72 | 10.76 | 10.64 | 10.68 | 857,257 | -0.08(-0.74%) |
Aug 02, 2019 | 10.76 | 10.78 | 10.67 | 10.76 | 835,204 | +0.09(+0.88%) |