Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.25 | 11.33 | 11.22 | 11.29 | 23,883 | +0.04(+0.40%) |
Oct 30, 2019 | 11.27 | 11.27 | 11.16 | 11.25 | 8,044 | +0.00(+0.03%) |
Oct 29, 2019 | 11.25 | 11.33 | 11.23 | 11.25 | 13,113 | -0.05(-0.42%) |
Oct 28, 2019 | 11.36 | 11.36 | 11.29 | 11.29 | 1,412 | +0.01(+0.12%) |
Oct 25, 2019 | 11.23 | 11.28 | 11.21 | 11.28 | 2,045 | +0.12(+1.10%) |
Oct 24, 2019 | 11.29 | 11.40 | 11.13 | 11.16 | 14,751 | -0.08(-0.67%) |
Oct 23, 2019 | 11.18 | 11.23 | 11.17 | 11.23 | 27,450 | +0.00(+0.00%) |
Oct 22, 2019 | 11.19 | 11.25 | 11.19 | 11.23 | 4,551 | +0.23(+2.12%) |
Oct 21, 2019 | 10.98 | 11.00 | 10.95 | 11.00 | 1,586 | +0.12(+1.07%) |
Oct 18, 2019 | 10.92 | 10.92 | 10.88 | 10.88 | 876 | +0.13(+1.21%) |
Oct 17, 2019 | 10.88 | 10.88 | 10.75 | 10.75 | 10,779 | -0.03(-0.32%) |
Oct 16, 2019 | 10.56 | 10.79 | 10.56 | 10.79 | 6,002 | +0.04(+0.38%) |
Oct 15, 2019 | 10.75 | 10.75 | 10.74 | 10.75 | 1,855 | -0.03(-0.25%) |
Oct 14, 2019 | 10.82 | 10.82 | 10.75 | 10.77 | 11,975 | -0.09(-0.85%) |
Oct 11, 2019 | 10.95 | 10.95 | 10.87 | 10.87 | 4,820 | +0.20(+1.83%) |
Oct 10, 2019 | 10.67 | 10.67 | 10.67 | 232 | +0.00(+0.00%) | |
Oct 09, 2019 | 10.73 | 10.73 | 10.60 | 10.67 | 5,618 | +0.12(+1.10%) |
Oct 08, 2019 | 10.77 | 10.77 | 10.56 | 10.56 | 2,958 | -0.11(-1.06%) |
Oct 07, 2019 | 10.88 | 10.88 | 10.67 | 10.67 | 3,283 | -0.33(-3.00%) |
Oct 04, 2019 | 10.90 | 11.02 | 10.84 | 11.00 | 9,933 | +0.25(+2.34%) |
Oct 03, 2019 | 10.58 | 10.75 | 10.54 | 10.75 | 8,202 | +0.22(+2.08%) |
Oct 02, 2019 | 10.64 | 10.64 | 10.53 | 10.53 | 2,760 | -0.18(-1.73%) |
Oct 01, 2019 | 10.71 | 10.77 | 10.70 | 10.71 | 5,459 | -0.12(-1.07%) |
Sep 30, 2019 | 10.85 | 10.85 | 10.81 | 10.83 | 6,012 | +0.05(+0.44%) |
Sep 27, 2019 | 10.88 | 10.88 | 10.78 | 10.78 | 1,753 | -0.05(-0.44%) |
Sep 26, 2019 | 10.89 | 10.89 | 10.81 | 10.83 | 7,421 | +0.03(+0.25%) |
Sep 25, 2019 | 10.64 | 10.82 | 10.64 | 10.80 | 5,555 | +0.06(+0.56%) |
Sep 24, 2019 | 10.74 | 10.74 | 10.74 | 10.74 | 213 | -0.01(-0.13%) |
Sep 23, 2019 | 10.90 | 10.90 | 10.71 | 10.76 | 9,045 | -0.14(-1.31%) |
Sep 20, 2019 | 10.83 | 10.90 | 10.77 | 10.90 | 8,059 | +0.08(+0.76%) |
Sep 19, 2019 | 10.93 | 10.98 | 10.82 | 10.82 | 6,570 | -0.12(-1.12%) |
Sep 18, 2019 | 10.97 | 11.00 | 10.89 | 10.94 | 10,407 | -0.05(-0.43%) |
Sep 17, 2019 | 10.90 | 11.00 | 10.90 | 10.99 | 4,659 | +0.15(+1.35%) |
Sep 16, 2019 | 10.70 | 10.86 | 10.70 | 10.84 | 2,518 | -0.00(-0.03%) |
Sep 13, 2019 | 11.11 | 11.11 | 10.83 | 10.84 | 8,938 | -0.26(-2.34%) |
Sep 12, 2019 | 11.10 | 11.13 | 11.10 | 11.10 | 968 | +0.14(+1.24%) |
Sep 11, 2019 | 10.93 | 10.97 | 10.91 | 10.97 | 5,805 | +0.27(+2.55%) |
Sep 10, 2019 | 10.65 | 10.69 | 10.54 | 10.69 | 4,633 | +0.02(+0.17%) |
Sep 09, 2019 | 10.87 | 10.91 | 10.66 | 10.68 | 88,675 | -0.18(-1.67%) |
Sep 06, 2019 | 10.97 | 10.97 | 10.84 | 10.86 | 1,318,387 | -0.01(-0.06%) |
Sep 05, 2019 | 10.95 | 10.97 | 10.86 | 10.86 | 37,107 | +0.09(+0.82%) |
Sep 04, 2019 | 10.78 | 10.81 | 10.76 | 10.78 | 5,629 | +0.25(+2.33%) |
Sep 03, 2019 | 10.61 | 10.61 | 10.53 | 10.53 | 7,272 | -0.33(-3.07%) |
Aug 30, 2019 | 10.84 | 10.86 | 10.75 | 10.86 | 17,291 | +0.28(+2.64%) |
Aug 29, 2019 | 10.45 | 10.58 | 10.45 | 10.58 | 4,593 | +0.20(+1.97%) |
Aug 28, 2019 | 10.28 | 10.38 | 10.28 | 10.38 | 8,315 | +0.12(+1.13%) |
Aug 27, 2019 | 10.31 | 10.35 | 10.15 | 10.26 | 7,213 | +0.05(+0.53%) |
Aug 26, 2019 | 10.46 | 10.46 | 10.17 | 10.21 | 78,304 | -0.26(-2.45%) |
Aug 23, 2019 | 10.78 | 10.78 | 10.40 | 10.46 | 17,877 | -0.32(-3.00%) |
Aug 22, 2019 | 10.89 | 10.89 | 10.79 | 10.79 | 3,494 | -0.15(-1.37%) |
Aug 21, 2019 | 10.92 | 10.94 | 10.83 | 10.94 | 15,628 | +0.21(+1.94%) |
Aug 20, 2019 | 10.57 | 10.75 | 10.51 | 10.73 | 5,178 | +0.07(+0.67%) |
Aug 19, 2019 | 11.01 | 11.01 | 10.65 | 10.66 | 82,999 | -0.23(-2.14%) |
Aug 16, 2019 | 10.86 | 10.90 | 10.84 | 10.89 | 27,255 | +0.12(+1.09%) |
Aug 15, 2019 | 10.82 | 10.91 | 10.63 | 10.78 | 258,186 | -0.14(-1.31%) |
Aug 14, 2019 | 11.18 | 11.18 | 10.88 | 10.92 | 24,874 | -0.44(-3.90%) |
Aug 13, 2019 | 11.44 | 11.44 | 11.32 | 11.36 | 4,261 | +0.20(+1.77%) |
Aug 12, 2019 | 11.22 | 11.25 | 11.16 | 11.16 | 6,794 | -0.37(-3.17%) |
Aug 09, 2019 | 11.59 | 11.60 | 11.46 | 11.53 | 13,774 | -0.00(-0.03%) |
Aug 08, 2019 | 11.31 | 11.55 | 11.31 | 11.53 | 43,943 | +0.44(+3.94%) |
Aug 07, 2019 | 11.01 | 11.10 | 11.01 | 11.10 | 10,839 | +0.05(+0.46%) |
Aug 06, 2019 | 10.97 | 11.06 | 10.97 | 11.05 | 2,173 | +0.13(+1.16%) |
Aug 05, 2019 | 11.16 | 11.16 | 10.92 | 10.92 | 6,938 | -0.48(-4.25%) |
Aug 02, 2019 | 11.42 | 11.42 | 11.32 | 11.40 | 2,637 | -0.12(-1.04%) |