Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.675 | 9.027 | 8.258 | 8.523 | 1,543,754 | -0.21(-2.39%) |
Oct 30, 2019 | 9.156 | 9.220 | 8.691 | 8.731 | 804,192 | -0.44(-4.80%) |
Oct 29, 2019 | 9.252 | 9.420 | 9.164 | 9.172 | 520,557 | -0.22(-2.30%) |
Oct 28, 2019 | 9.516 | 9.596 | 9.356 | 9.388 | 300,532 | -0.06(-0.59%) |
Oct 25, 2019 | 9.140 | 9.528 | 9.051 | 9.444 | 468,530 | +0.30(+3.24%) |
Oct 24, 2019 | 9.156 | 9.188 | 9.035 | 9.148 | 266,148 | +0.03(+0.35%) |
Oct 23, 2019 | 8.979 | 9.228 | 8.947 | 9.116 | 263,608 | +0.08(+0.89%) |
Oct 22, 2019 | 9.003 | 9.172 | 8.939 | 9.035 | 347,042 | +0.03(+0.36%) |
Oct 21, 2019 | 8.859 | 9.152 | 8.859 | 9.003 | 313,821 | +0.18(+2.09%) |
Oct 18, 2019 | 9.019 | 9.172 | 8.811 | 8.819 | 525,957 | -0.21(-2.31%) |
Oct 17, 2019 | 8.971 | 9.092 | 8.863 | 9.027 | 725,089 | +0.06(+0.63%) |
Oct 16, 2019 | 9.284 | 9.328 | 8.883 | 8.971 | 745,430 | -0.34(-3.70%) |
Oct 15, 2019 | 9.444 | 9.556 | 9.292 | 9.316 | 344,545 | -0.16(-1.69%) |
Oct 14, 2019 | 9.516 | 9.572 | 9.284 | 9.476 | 267,473 | -0.20(-2.07%) |
Oct 11, 2019 | 9.596 | 9.796 | 9.556 | 9.676 | 497,494 | +0.18(+1.94%) |
Oct 10, 2019 | 9.452 | 9.608 | 9.380 | 9.492 | 575,875 | +0.03(+0.34%) |
Oct 09, 2019 | 9.708 | 9.780 | 9.380 | 9.460 | 960,775 | -0.22(-2.32%) |
Oct 08, 2019 | 9.716 | 9.820 | 9.572 | 9.684 | 393,766 | -0.18(-1.79%) |
Oct 07, 2019 | 9.604 | 10.04 | 9.556 | 9.860 | 736,770 | +0.21(+2.16%) |
Oct 04, 2019 | 10.02 | 10.14 | 9.588 | 9.652 | 759,911 | -0.36(-3.60%) |
Oct 03, 2019 | 10.24 | 10.27 | 9.860 | 10.01 | 425,883 | -0.26(-2.50%) |
Oct 02, 2019 | 10.57 | 10.63 | 10.20 | 10.27 | 695,569 | -0.34(-3.24%) |
Oct 01, 2019 | 10.89 | 10.92 | 10.56 | 10.61 | 516,283 | -0.14(-1.27%) |
Sep 30, 2019 | 10.86 | 10.89 | 10.71 | 10.75 | 364,854 | -0.08(-0.74%) |
Sep 27, 2019 | 10.77 | 11.00 | 10.72 | 10.83 | 377,521 | -0.02(-0.22%) |
Sep 26, 2019 | 10.88 | 10.97 | 10.70 | 10.85 | 236,819 | -0.11(-1.02%) |
Sep 25, 2019 | 10.80 | 10.99 | 10.73 | 10.97 | 209,473 | +0.09(+0.81%) |
Sep 24, 2019 | 11.23 | 11.23 | 10.82 | 10.88 | 631,814 | -0.39(-3.48%) |
Sep 23, 2019 | 10.77 | 11.29 | 10.77 | 11.27 | 324,670 | +0.38(+3.46%) |
Sep 20, 2019 | 10.53 | 10.98 | 10.53 | 10.89 | 525,458 | +0.34(+3.19%) |
Sep 19, 2019 | 10.65 | 10.77 | 10.49 | 10.56 | 484,629 | +0.04(+0.38%) |
Sep 18, 2019 | 10.74 | 10.86 | 10.25 | 10.52 | 745,555 | -0.34(-3.10%) |
Sep 17, 2019 | 11.77 | 11.77 | 10.80 | 10.85 | 519,498 | -0.90(-7.65%) |
Sep 16, 2019 | 11.44 | 12.07 | 11.43 | 11.75 | 944,288 | +0.71(+6.41%) |
Sep 13, 2019 | 10.94 | 11.14 | 10.69 | 11.04 | 477,773 | +0.19(+1.76%) |
Sep 12, 2019 | 10.93 | 11.03 | 10.57 | 10.85 | 505,249 | -0.21(-1.94%) |
Sep 11, 2019 | 11.16 | 11.31 | 10.96 | 11.07 | 460,151 | +0.02(+0.14%) |
Sep 10, 2019 | 10.93 | 11.49 | 10.83 | 11.05 | 886,181 | +0.16(+1.46%) |
Sep 09, 2019 | 10.84 | 10.94 | 10.65 | 10.89 | 381,337 | +0.18(+1.71%) |
Sep 06, 2019 | 10.69 | 10.82 | 10.50 | 10.71 | 366,850 | -0.01(-0.07%) |
Sep 05, 2019 | 11.01 | 11.16 | 10.69 | 10.72 | 734,190 | -0.16(-1.46%) |
Sep 04, 2019 | 10.79 | 10.89 | 10.50 | 10.88 | 622,470 | +0.32(+3.01%) |
Sep 03, 2019 | 10.70 | 10.80 | 10.52 | 10.56 | 485,613 | -0.37(-3.42%) |
Aug 30, 2019 | 11.36 | 11.57 | 10.92 | 10.93 | 402,944 | -0.35(-3.10%) |
Aug 29, 2019 | 10.90 | 11.32 | 10.90 | 11.28 | 777,974 | +0.44(+4.03%) |
Aug 28, 2019 | 10.27 | 10.93 | 10.26 | 10.85 | 402,615 | +0.64(+6.23%) |
Aug 27, 2019 | 10.67 | 10.73 | 10.17 | 10.21 | 425,846 | -0.37(-3.53%) |
Aug 26, 2019 | 10.74 | 10.85 | 10.52 | 10.58 | 569,730 | -0.02(-0.15%) |
Aug 23, 2019 | 10.76 | 11.03 | 10.47 | 10.60 | 447,338 | -0.33(-3.05%) |
Aug 22, 2019 | 11.05 | 11.14 | 10.89 | 10.93 | 307,698 | -0.05(-0.43%) |
Aug 21, 2019 | 11.19 | 11.19 | 10.91 | 10.98 | 397,414 | -0.01(-0.07%) |
Aug 20, 2019 | 11.02 | 11.08 | 10.85 | 10.99 | 424,997 | -0.07(-0.65%) |
Aug 19, 2019 | 11.13 | 11.20 | 10.93 | 11.06 | 544,848 | +0.05(+0.43%) |
Aug 16, 2019 | 10.50 | 11.06 | 10.44 | 11.01 | 877,196 | +0.56(+5.40%) |
Aug 15, 2019 | 10.42 | 10.62 | 10.28 | 10.45 | 495,565 | -0.04(-0.38%) |
Aug 14, 2019 | 10.77 | 10.83 | 10.44 | 10.49 | 516,345 | -0.57(-5.18%) |
Aug 13, 2019 | 11.07 | 11.43 | 11.04 | 11.06 | 483,435 | -0.02(-0.21%) |
Aug 12, 2019 | 10.94 | 11.15 | 10.84 | 11.08 | 258,458 | +0.06(+0.58%) |
Aug 09, 2019 | 11.01 | 11.13 | 10.72 | 11.02 | 490,601 | +0.04(+0.36%) |
Aug 08, 2019 | 10.86 | 10.99 | 10.69 | 10.98 | 387,267 | +0.25(+2.37%) |
Aug 07, 2019 | 10.53 | 10.82 | 10.31 | 10.73 | 378,921 | +0.04(+0.37%) |
Aug 06, 2019 | 10.67 | 10.73 | 10.35 | 10.69 | 625,984 | +0.12(+1.13%) |
Aug 05, 2019 | 10.42 | 10.65 | 10.34 | 10.57 | 461,060 | -0.29(-2.71%) |
Aug 02, 2019 | 10.56 | 10.91 | 10.46 | 10.86 | 603,662 | +0.26(+2.48%) |