Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.37 | 10.45 | 10.19 | 10.37 | 23,491 | -0.10(-0.96%) |
Oct 30, 2019 | 10.07 | 10.47 | 10.04 | 10.47 | 117,113 | +0.34(+3.36%) |
Oct 29, 2019 | 10.03 | 10.17 | 10.03 | 10.13 | 40,023 | +0.05(+0.46%) |
Oct 28, 2019 | 9.956 | 10.20 | 9.956 | 10.08 | 41,491 | +0.18(+1.79%) |
Oct 25, 2019 | 10.37 | 10.44 | 9.786 | 9.902 | 88,426 | -0.49(-4.75%) |
Oct 24, 2019 | 10.36 | 10.51 | 10.36 | 10.40 | 11,662 | -0.02(-0.15%) |
Oct 23, 2019 | 10.62 | 10.74 | 10.17 | 10.41 | 38,728 | -0.21(-1.96%) |
Oct 22, 2019 | 10.49 | 10.64 | 10.40 | 10.62 | 22,570 | +0.05(+0.51%) |
Oct 21, 2019 | 10.69 | 10.74 | 10.46 | 10.57 | 31,146 | +0.01(+0.07%) |
Oct 18, 2019 | 10.53 | 10.64 | 10.35 | 10.56 | 18,643 | -0.05(-0.51%) |
Oct 17, 2019 | 10.67 | 10.69 | 10.40 | 10.61 | 21,435 | -0.05(-0.43%) |
Oct 16, 2019 | 10.63 | 10.81 | 10.57 | 10.66 | 8,876 | +0.06(+0.58%) |
Oct 15, 2019 | 10.80 | 10.80 | 10.60 | 10.60 | 14,346 | -0.21(-1.93%) |
Oct 14, 2019 | 10.92 | 10.94 | 10.74 | 10.81 | 7,443 | -0.12(-1.06%) |
Oct 11, 2019 | 10.39 | 11.03 | 10.39 | 10.92 | 18,643 | +0.70(+6.88%) |
Oct 10, 2019 | 10.66 | 10.80 | 10.01 | 10.22 | 20,077 | -0.34(-3.22%) |
Oct 09, 2019 | 10.56 | 10.72 | 10.56 | 10.56 | 14,517 | +0.05(+0.51%) |
Oct 08, 2019 | 10.41 | 10.57 | 10.23 | 10.50 | 9,917 | +0.04(+0.37%) |
Oct 07, 2019 | 10.71 | 10.71 | 10.47 | 10.47 | 6,381 | -0.34(-3.15%) |
Oct 04, 2019 | 10.77 | 10.81 | 10.52 | 10.81 | 22,527 | +0.02(+0.22%) |
Oct 03, 2019 | 10.54 | 10.78 | 10.37 | 10.78 | 7,844 | +0.19(+1.75%) |
Oct 02, 2019 | 10.79 | 11.08 | 10.57 | 10.60 | 14,030 | -0.33(-3.04%) |
Oct 01, 2019 | 10.95 | 11.20 | 10.58 | 10.93 | 27,891 | -0.01(-0.07%) |
Sep 30, 2019 | 10.93 | 11.06 | 10.84 | 10.94 | 20,231 | -0.07(-0.63%) |
Sep 27, 2019 | 11.05 | 11.23 | 10.93 | 11.01 | 8,674 | -0.05(-0.42%) |
Sep 26, 2019 | 11.18 | 11.18 | 11.01 | 11.05 | 10,349 | -0.05(-0.49%) |
Sep 25, 2019 | 11.18 | 11.52 | 10.95 | 11.11 | 21,332 | +0.02(+0.14%) |
Sep 24, 2019 | 11.66 | 11.66 | 11.08 | 11.09 | 22,492 | -0.58(-4.96%) |
Sep 23, 2019 | 11.60 | 11.93 | 11.55 | 11.67 | 21,307 | +0.02(+0.20%) |
Sep 20, 2019 | 11.83 | 11.95 | 11.52 | 11.65 | 55,930 | -0.18(-1.50%) |
Sep 19, 2019 | 11.67 | 12.00 | 11.64 | 11.83 | 28,776 | +0.19(+1.59%) |
Sep 18, 2019 | 11.75 | 11.89 | 11.48 | 11.64 | 23,759 | -0.05(-0.46%) |
Sep 17, 2019 | 11.65 | 11.83 | 11.54 | 11.69 | 17,188 | +0.04(+0.33%) |
Sep 16, 2019 | 12.05 | 12.18 | 11.59 | 11.66 | 26,983 | -0.43(-3.58%) |
Sep 13, 2019 | 12.27 | 12.32 | 12.00 | 12.09 | 36,380 | -0.15(-1.20%) |
Sep 12, 2019 | 12.16 | 12.27 | 11.91 | 12.23 | 32,128 | +0.02(+0.19%) |
Sep 11, 2019 | 11.93 | 12.32 | 11.86 | 12.21 | 31,832 | +0.42(+3.54%) |
Sep 10, 2019 | 11.79 | 11.97 | 11.69 | 11.79 | 26,261 | +0.05(+0.46%) |
Sep 09, 2019 | 11.52 | 11.84 | 11.52 | 11.74 | 13,183 | +0.20(+1.74%) |
Sep 06, 2019 | 11.87 | 11.87 | 11.48 | 11.54 | 16,312 | -0.23(-1.97%) |
Sep 05, 2019 | 11.77 | 11.98 | 11.53 | 11.77 | 27,524 | +0.20(+1.74%) |
Sep 04, 2019 | 11.72 | 11.72 | 11.55 | 11.57 | 8,801 | +0.01(+0.07%) |
Sep 03, 2019 | 11.61 | 11.64 | 11.32 | 11.56 | 29,807 | -0.12(-1.06%) |
Aug 30, 2019 | 11.78 | 11.78 | 11.55 | 11.69 | 16,960 | +0.01(+0.07%) |
Aug 29, 2019 | 11.59 | 11.76 | 11.51 | 11.68 | 10,932 | +0.22(+1.96%) |
Aug 28, 2019 | 11.26 | 11.57 | 11.26 | 11.45 | 11,245 | +0.20(+1.78%) |
Aug 27, 2019 | 11.69 | 11.69 | 11.22 | 11.25 | 26,947 | -0.30(-2.61%) |
Aug 26, 2019 | 11.69 | 11.74 | 11.55 | 11.55 | 20,745 | -0.04(-0.33%) |
Aug 23, 2019 | 11.78 | 11.82 | 11.32 | 11.59 | 55,282 | -0.25(-2.15%) |
Aug 22, 2019 | 11.54 | 12.05 | 11.54 | 11.85 | 46,012 | +0.39(+3.37%) |
Aug 21, 2019 | 11.63 | 11.83 | 11.39 | 11.46 | 21,758 | +0.02(+0.13%) |
Aug 20, 2019 | 11.42 | 11.54 | 11.29 | 11.45 | 17,800 | -0.03(-0.27%) |
Aug 19, 2019 | 11.36 | 11.71 | 11.36 | 11.48 | 20,247 | +0.17(+1.50%) |
Aug 16, 2019 | 11.25 | 11.54 | 11.25 | 11.31 | 31,460 | +0.21(+1.88%) |
Aug 15, 2019 | 11.08 | 11.31 | 11.08 | 11.10 | 21,266 | +0.00(+0.00%) |
Aug 14, 2019 | 11.37 | 11.37 | 11.01 | 11.10 | 17,461 | -0.39(-3.43%) |
Aug 13, 2019 | 11.17 | 11.63 | 11.15 | 11.49 | 17,449 | +0.21(+1.85%) |
Aug 12, 2019 | 11.39 | 11.45 | 11.20 | 11.28 | 13,758 | -0.14(-1.22%) |
Aug 09, 2019 | 11.47 | 11.63 | 11.39 | 11.42 | 10,616 | -0.07(-0.60%) |
Aug 08, 2019 | 11.55 | 11.61 | 11.47 | 11.49 | 35,603 | +0.04(+0.34%) |
Aug 07, 2019 | 11.36 | 11.56 | 11.23 | 11.45 | 16,331 | -0.11(-0.93%) |
Aug 06, 2019 | 11.34 | 11.57 | 11.20 | 11.56 | 22,295 | +0.21(+1.82%) |
Aug 05, 2019 | 11.62 | 11.62 | 11.10 | 11.36 | 37,313 | -0.47(-3.95%) |
Aug 02, 2019 | 11.53 | 11.84 | 11.50 | 11.82 | 32,237 | +0.17(+1.45%) |