Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.80 | 11.50 | 10.20 | 11.05 | 112,973 | -0.03(-0.24%) |
Oct 30, 2019 | 11.07 | 11.26 | 10.80 | 11.07 | 140,693 | +0.00(+0.00%) |
Oct 29, 2019 | 10.88 | 11.11 | 10.80 | 11.07 | 155,473 | +0.14(+1.32%) |
Oct 28, 2019 | 10.96 | 11.10 | 10.78 | 10.93 | 137,860 | -0.03(-0.25%) |
Oct 25, 2019 | 11.06 | 11.12 | 10.92 | 10.96 | 65,256 | -0.15(-1.38%) |
Oct 24, 2019 | 11.63 | 11.79 | 11.11 | 11.11 | 65,674 | -0.53(-4.57%) |
Oct 23, 2019 | 11.25 | 11.64 | 11.23 | 11.64 | 80,508 | +0.34(+3.03%) |
Oct 22, 2019 | 11.51 | 11.53 | 11.25 | 11.30 | 82,827 | -0.29(-2.49%) |
Oct 21, 2019 | 11.62 | 11.88 | 11.56 | 11.59 | 115,550 | -0.06(-0.50%) |
Oct 18, 2019 | 11.28 | 11.70 | 11.28 | 11.65 | 59,485 | +0.29(+2.58%) |
Oct 17, 2019 | 11.22 | 11.35 | 11.11 | 11.35 | 172,549 | -0.23(-1.95%) |
Oct 16, 2019 | 11.73 | 11.88 | 11.53 | 11.58 | 70,752 | -0.19(-1.61%) |
Oct 15, 2019 | 11.61 | 11.85 | 11.61 | 11.77 | 75,946 | +0.13(+1.08%) |
Oct 14, 2019 | 11.57 | 11.69 | 11.52 | 11.64 | 49,070 | -0.07(-0.62%) |
Oct 11, 2019 | 12.07 | 12.21 | 11.70 | 11.71 | 85,788 | -0.22(-1.81%) |
Oct 10, 2019 | 11.84 | 11.99 | 11.83 | 11.93 | 109,163 | +0.05(+0.38%) |
Oct 09, 2019 | 11.92 | 11.94 | 11.81 | 11.88 | 59,964 | -0.04(-0.30%) |
Oct 08, 2019 | 12.33 | 12.51 | 11.90 | 11.92 | 91,631 | -0.56(-4.48%) |
Oct 07, 2019 | 12.31 | 12.54 | 12.31 | 12.48 | 100,878 | +0.07(+0.58%) |
Oct 04, 2019 | 12.25 | 12.52 | 12.16 | 12.41 | 105,098 | +0.18(+1.47%) |
Oct 03, 2019 | 12.18 | 12.42 | 12.07 | 12.23 | 147,592 | +0.04(+0.30%) |
Oct 02, 2019 | 12.45 | 12.57 | 12.11 | 12.19 | 163,148 | -0.29(-2.31%) |
Oct 01, 2019 | 12.63 | 12.80 | 12.40 | 12.48 | 101,184 | -0.13(-1.00%) |
Sep 30, 2019 | 12.32 | 12.67 | 12.32 | 12.61 | 158,490 | +0.22(+1.78%) |
Sep 27, 2019 | 12.42 | 12.82 | 12.36 | 12.38 | 126,740 | -0.02(-0.18%) |
Sep 26, 2019 | 12.52 | 12.61 | 12.28 | 12.41 | 74,093 | -0.05(-0.36%) |
Sep 25, 2019 | 12.25 | 12.52 | 12.18 | 12.45 | 95,806 | +0.19(+1.54%) |
Sep 24, 2019 | 12.22 | 12.52 | 12.17 | 12.26 | 131,382 | -0.01(-0.07%) |
Sep 23, 2019 | 11.90 | 12.35 | 11.79 | 12.27 | 118,960 | +0.43(+3.65%) |
Sep 20, 2019 | 12.07 | 12.19 | 11.75 | 11.84 | 379,110 | -0.26(-2.16%) |
Sep 19, 2019 | 12.09 | 12.29 | 12.08 | 12.10 | 69,691 | +0.04(+0.30%) |
Sep 18, 2019 | 12.30 | 12.42 | 11.97 | 12.07 | 96,601 | -0.23(-1.83%) |
Sep 17, 2019 | 12.44 | 12.44 | 12.20 | 12.29 | 69,783 | -0.16(-1.30%) |
Sep 16, 2019 | 12.45 | 12.67 | 12.38 | 12.45 | 83,852 | -0.05(-0.43%) |
Sep 13, 2019 | 12.53 | 12.67 | 12.30 | 12.51 | 97,441 | +0.02(+0.14%) |
Sep 12, 2019 | 12.67 | 12.83 | 12.37 | 12.49 | 126,618 | -0.15(-1.21%) |
Sep 11, 2019 | 12.23 | 12.68 | 11.95 | 12.64 | 229,212 | +0.45(+3.70%) |
Sep 10, 2019 | 11.88 | 12.26 | 11.75 | 12.19 | 140,848 | +0.28(+2.34%) |
Sep 09, 2019 | 11.61 | 11.93 | 11.51 | 11.91 | 192,601 | +0.30(+2.56%) |
Sep 06, 2019 | 11.43 | 11.72 | 11.34 | 11.61 | 110,204 | +0.23(+1.98%) |
Sep 05, 2019 | 11.44 | 11.87 | 11.36 | 11.39 | 200,515 | +0.04(+0.40%) |
Sep 04, 2019 | 11.36 | 11.52 | 11.26 | 11.34 | 95,857 | +0.10(+0.88%) |
Sep 03, 2019 | 10.60 | 11.37 | 10.60 | 11.25 | 261,866 | +0.68(+6.48%) |
Aug 30, 2019 | 10.52 | 10.62 | 10.24 | 10.56 | 252,037 | +0.04(+0.34%) |
Aug 29, 2019 | 10.58 | 10.65 | 10.40 | 10.52 | 266,144 | +0.04(+0.43%) |
Aug 28, 2019 | 10.99 | 11.13 | 10.32 | 10.48 | 719,933 | -0.55(-4.98%) |
Aug 27, 2019 | 11.43 | 11.43 | 11.03 | 11.03 | 95,948 | -0.37(-3.24%) |
Aug 26, 2019 | 11.23 | 11.45 | 11.21 | 11.40 | 547,608 | +0.27(+2.43%) |
Aug 23, 2019 | 11.35 | 11.48 | 11.13 | 11.13 | 98,440 | -0.26(-2.29%) |
Aug 22, 2019 | 11.60 | 11.79 | 11.38 | 11.39 | 82,223 | -0.16(-1.40%) |
Aug 21, 2019 | 11.66 | 11.78 | 11.38 | 11.55 | 137,565 | +0.01(+0.08%) |
Aug 20, 2019 | 11.31 | 11.61 | 11.06 | 11.54 | 150,449 | +0.29(+2.56%) |
Aug 19, 2019 | 11.00 | 11.55 | 10.92 | 11.25 | 222,916 | +0.36(+3.31%) |
Aug 16, 2019 | 10.48 | 10.94 | 10.29 | 10.89 | 1,502,126 | +0.45(+4.31%) |
Aug 15, 2019 | 10.07 | 10.62 | 10.02 | 10.44 | 355,840 | +0.41(+4.04%) |
Aug 14, 2019 | 10.15 | 10.22 | 9.930 | 10.04 | 242,236 | -0.26(-2.54%) |
Aug 13, 2019 | 10.41 | 10.62 | 10.19 | 10.30 | 206,810 | -0.10(-0.95%) |
Aug 12, 2019 | 10.59 | 10.69 | 10.17 | 10.40 | 266,111 | -0.13(-1.28%) |
Aug 09, 2019 | 10.60 | 10.72 | 10.47 | 10.53 | 228,582 | -0.12(-1.09%) |
Aug 08, 2019 | 10.62 | 10.76 | 10.37 | 10.65 | 288,558 | +0.10(+0.93%) |
Aug 07, 2019 | 10.55 | 10.71 | 10.43 | 10.55 | 142,281 | +0.00(+0.00%) |
Aug 06, 2019 | 10.31 | 10.87 | 10.29 | 10.55 | 295,833 | +0.41(+4.07%) |
Aug 05, 2019 | 9.744 | 10.22 | 9.744 | 10.14 | 319,210 | +0.05(+0.53%) |
Aug 02, 2019 | 9.663 | 10.52 | 9.663 | 10.08 | 348,841 | +0.29(+2.93%) |