Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.44 | 10.56 | 9.800 | 10.36 | 806 | +0.08(+0.78%) |
Oct 30, 2019 | 10.60 | 10.80 | 10.20 | 10.28 | 1,971 | -0.40(-3.75%) |
Oct 29, 2019 | 10.60 | 10.76 | 10.48 | 10.68 | 573 | +0.32(+3.09%) |
Oct 28, 2019 | 10.40 | 10.56 | 10.24 | 10.36 | 1,871 | -0.04(-0.38%) |
Oct 25, 2019 | 10.64 | 10.76 | 10.40 | 10.40 | 1,475 | -0.12(-1.14%) |
Oct 24, 2019 | 10.68 | 10.87 | 10.44 | 10.52 | 1,066 | +0.12(+1.15%) |
Oct 23, 2019 | 10.64 | 10.76 | 9.920 | 10.40 | 1,956 | -0.44(-4.06%) |
Oct 22, 2019 | 10.80 | 10.92 | 10.64 | 10.84 | 1,251 | -0.02(-0.18%) |
Oct 21, 2019 | 10.80 | 11.08 | 10.68 | 10.86 | 3,174 | -0.46(-4.06%) |
Oct 18, 2019 | 10.72 | 11.40 | 9.538 | 11.32 | 925 | +0.96(+9.27%) |
Oct 17, 2019 | 10.72 | 10.80 | 10.12 | 10.36 | 2,602 | -0.48(-4.43%) |
Oct 16, 2019 | 10.48 | 10.84 | 9.760 | 10.84 | 2,055 | +0.44(+4.23%) |
Oct 15, 2019 | 10.84 | 11.00 | 10.40 | 10.40 | 3,742 | -0.60(-5.45%) |
Oct 14, 2019 | 10.84 | 11.00 | 10.44 | 11.00 | 647 | +0.12(+1.10%) |
Oct 11, 2019 | 11.00 | 11.00 | 9.296 | 10.88 | 2,600 | +0.00(+0.00%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.64 | 10.88 | 885 | +0.08(+0.74%) |
Oct 09, 2019 | 11.36 | 11.52 | 10.12 | 10.80 | 987 | -0.60(-5.26%) |
Oct 08, 2019 | 11.08 | 11.60 | 9.838 | 11.40 | 1,016 | +0.16(+1.42%) |
Oct 07, 2019 | 11.68 | 11.68 | 10.08 | 11.24 | 2,108 | -0.40(-3.44%) |
Oct 04, 2019 | 11.84 | 12.00 | 10.88 | 11.64 | 2,750 | +0.40(+3.56%) |
Oct 03, 2019 | 10.20 | 11.91 | 10.20 | 11.24 | 11,633 | +1.04(+10.20%) |
Oct 02, 2019 | 9.800 | 10.20 | 8.720 | 10.20 | 3,170 | +0.84(+8.97%) |
Oct 01, 2019 | 9.280 | 9.480 | 8.880 | 9.360 | 2,098 | +0.48(+5.41%) |
Sep 30, 2019 | 8.760 | 9.120 | 8.040 | 8.880 | 7,125 | -0.52(-5.53%) |
Sep 27, 2019 | 9.200 | 9.480 | 8.560 | 9.400 | 1,775 | +0.04(+0.43%) |
Sep 26, 2019 | 9.680 | 9.720 | 8.880 | 9.360 | 3,849 | -0.40(-4.10%) |
Sep 25, 2019 | 9.600 | 9.920 | 9.240 | 9.760 | 2,673 | -0.16(-1.61%) |
Sep 24, 2019 | 9.920 | 10.20 | 9.560 | 9.920 | 1,211 | +0.64(+6.90%) |
Sep 23, 2019 | 9.480 | 10.08 | 9.280 | 9.280 | 3,633 | -0.56(-5.69%) |
Sep 20, 2019 | 10.32 | 10.60 | 9.680 | 9.840 | 5,300 | -0.56(-5.38%) |
Sep 19, 2019 | 10.40 | 10.48 | 9.880 | 10.40 | 3,246 | -0.08(-0.76%) |
Sep 18, 2019 | 10.44 | 10.48 | 10.20 | 10.48 | 1,689 | +0.04(+0.38%) |
Sep 17, 2019 | 10.76 | 11.12 | 10.40 | 10.44 | 2,701 | -0.20(-1.88%) |
Sep 16, 2019 | 10.88 | 11.20 | 10.36 | 10.64 | 2,336 | -0.04(-0.37%) |
Sep 13, 2019 | 10.88 | 10.99 | 10.60 | 10.68 | 800 | +0.00(+0.00%) |
Sep 12, 2019 | 10.80 | 11.60 | 10.21 | 10.68 | 2,498 | -0.32(-2.91%) |
Sep 11, 2019 | 11.19 | 11.20 | 10.73 | 11.00 | 2,675 | +0.04(+0.36%) |
Sep 10, 2019 | 11.00 | 11.16 | 10.80 | 10.96 | 1,590 | +0.08(+0.74%) |
Sep 09, 2019 | 11.00 | 11.28 | 10.26 | 10.88 | 2,514 | +0.16(+1.53%) |
Sep 06, 2019 | 11.36 | 11.36 | 10.04 | 10.72 | 1,800 | -0.08(-0.78%) |
Sep 05, 2019 | 10.60 | 12.00 | 9.640 | 10.80 | 4,948 | +0.48(+4.65%) |
Sep 04, 2019 | 11.60 | 11.60 | 9.520 | 10.32 | 6,950 | -1.16(-10.11%) |
Sep 03, 2019 | 10.08 | 11.72 | 9.720 | 11.48 | 5,654 | +1.48(+14.80%) |
Aug 30, 2019 | 9.880 | 10.20 | 9.440 | 10.00 | 3,750 | -0.16(-1.57%) |
Aug 29, 2019 | 9.400 | 10.16 | 9.400 | 10.16 | 3,033 | +0.92(+9.96%) |
Aug 28, 2019 | 9.280 | 10.16 | 9.240 | 9.240 | 5,337 | -0.16(-1.70%) |
Aug 27, 2019 | 9.480 | 10.12 | 9.280 | 9.400 | 2,967 | -0.72(-7.11%) |
Aug 26, 2019 | 10.24 | 10.49 | 9.560 | 10.12 | 4,929 | -0.32(-3.07%) |
Aug 23, 2019 | 13.84 | 13.84 | 8.920 | 10.44 | 35,400 | -4.76(-31.32%) |
Aug 22, 2019 | 14.20 | 15.20 | 13.04 | 15.20 | 173 | +0.64(+4.40%) |
Aug 21, 2019 | 16.40 | 16.40 | 13.52 | 14.56 | 891 | -1.28(-8.08%) |
Aug 20, 2019 | 15.24 | 16.07 | 14.40 | 15.84 | 579 | +2.04(+14.78%) |
Aug 19, 2019 | 13.48 | 14.88 | 12.60 | 13.80 | 3,959 | +0.16(+1.17%) |
Aug 16, 2019 | 17.12 | 18.64 | 13.64 | 13.64 | 4,275 | -2.76(-16.83%) |
Aug 15, 2019 | 17.04 | 17.60 | 16.20 | 16.40 | 2,229 | -0.16(-0.97%) |
Aug 14, 2019 | 17.72 | 17.72 | 16.56 | 16.56 | 2,743 | -0.44(-2.59%) |
Aug 13, 2019 | 18.28 | 18.80 | 16.20 | 17.00 | 2,289 | -0.28(-1.62%) |
Aug 12, 2019 | 18.80 | 18.80 | 17.26 | 17.28 | 415 | -1.72(-9.05%) |
Aug 09, 2019 | 19.00 | 19.20 | 16.32 | 19.00 | 1,175 | -0.16(-0.84%) |
Aug 08, 2019 | 19.00 | 20.00 | 18.40 | 19.16 | 1,259 | +0.36(+1.91%) |
Aug 07, 2019 | 18.76 | 19.68 | 16.30 | 18.80 | 2,436 | -1.00(-5.05%) |
Aug 06, 2019 | 17.72 | 19.80 | 16.92 | 19.80 | 1,114 | +2.48(+14.32%) |
Aug 05, 2019 | 17.36 | 17.36 | 16.00 | 17.32 | 2,061 | +1.48(+9.34%) |
Aug 02, 2019 | 17.28 | 17.96 | 15.84 | 15.84 | 625 | -2.00(-11.21%) |