Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.34 | 11.49 | 11.07 | 11.17 | 472,538 | -0.19(-1.66%) |
Oct 30, 2019 | 11.16 | 11.36 | 11.12 | 11.36 | 404,273 | +0.21(+1.90%) |
Oct 29, 2019 | 11.04 | 11.16 | 10.98 | 11.15 | 281,567 | +0.10(+0.92%) |
Oct 28, 2019 | 10.95 | 11.08 | 10.94 | 11.05 | 199,944 | +0.10(+0.93%) |
Oct 25, 2019 | 11.03 | 11.07 | 10.94 | 10.94 | 227,668 | -0.08(-0.71%) |
Oct 24, 2019 | 11.05 | 11.06 | 10.97 | 11.02 | 250,837 | -0.02(-0.14%) |
Oct 23, 2019 | 10.97 | 11.05 | 10.90 | 11.04 | 189,955 | +0.07(+0.64%) |
Oct 22, 2019 | 10.94 | 10.98 | 10.88 | 10.97 | 172,511 | +0.05(+0.50%) |
Oct 21, 2019 | 10.80 | 10.92 | 10.80 | 10.91 | 254,758 | +0.11(+1.02%) |
Oct 18, 2019 | 10.79 | 10.83 | 10.73 | 10.80 | 180,885 | +0.01(+0.07%) |
Oct 17, 2019 | 10.79 | 10.87 | 10.72 | 10.79 | 202,626 | +0.05(+0.44%) |
Oct 16, 2019 | 10.75 | 10.81 | 10.69 | 10.75 | 160,420 | +0.04(+0.37%) |
Oct 15, 2019 | 10.67 | 10.78 | 10.62 | 10.71 | 259,191 | +0.02(+0.22%) |
Oct 14, 2019 | 10.65 | 10.73 | 10.59 | 10.68 | 167,423 | +0.05(+0.44%) |
Oct 11, 2019 | 10.64 | 10.80 | 10.62 | 10.64 | 330,795 | +0.05(+0.52%) |
Oct 10, 2019 | 10.61 | 10.74 | 10.58 | 10.58 | 208,312 | -0.01(-0.07%) |
Oct 09, 2019 | 10.57 | 10.64 | 10.51 | 10.59 | 195,843 | +0.02(+0.22%) |
Oct 08, 2019 | 10.58 | 10.69 | 10.46 | 10.57 | 327,427 | -0.03(-0.30%) |
Oct 07, 2019 | 10.52 | 10.68 | 10.46 | 10.60 | 214,738 | +0.09(+0.82%) |
Oct 04, 2019 | 10.49 | 10.57 | 10.42 | 10.51 | 250,741 | +0.05(+0.53%) |
Oct 03, 2019 | 10.50 | 10.61 | 10.32 | 10.46 | 221,674 | -0.08(-0.75%) |
Oct 02, 2019 | 10.54 | 10.58 | 10.46 | 10.54 | 192,674 | -0.04(-0.37%) |
Oct 01, 2019 | 10.71 | 10.77 | 10.50 | 10.57 | 260,279 | -0.15(-1.35%) |
Sep 30, 2019 | 10.77 | 10.84 | 10.72 | 10.72 | 282,649 | -0.05(-0.43%) |
Sep 27, 2019 | 10.63 | 10.77 | 10.61 | 10.77 | 331,041 | +0.09(+0.88%) |
Sep 26, 2019 | 10.62 | 10.70 | 10.56 | 10.67 | 212,650 | +0.09(+0.88%) |
Sep 25, 2019 | 10.42 | 10.60 | 10.42 | 10.58 | 266,627 | +0.19(+1.80%) |
Sep 24, 2019 | 10.47 | 10.54 | 10.37 | 10.39 | 222,558 | -0.05(-0.45%) |
Sep 23, 2019 | 10.46 | 10.53 | 10.37 | 10.44 | 229,333 | -0.02(-0.22%) |
Sep 20, 2019 | 10.48 | 10.56 | 10.41 | 10.46 | 495,470 | -0.03(-0.30%) |
Sep 19, 2019 | 10.57 | 10.63 | 10.49 | 10.49 | 186,441 | -0.07(-0.66%) |
Sep 18, 2019 | 10.72 | 10.75 | 10.46 | 10.56 | 190,978 | -0.13(-1.24%) |
Sep 17, 2019 | 10.74 | 10.74 | 10.56 | 10.70 | 216,818 | -0.01(-0.07%) |
Sep 16, 2019 | 10.74 | 10.78 | 10.63 | 10.70 | 259,991 | -0.04(-0.36%) |
Sep 13, 2019 | 10.77 | 10.88 | 10.66 | 10.74 | 295,613 | -0.04(-0.36%) |
Sep 12, 2019 | 10.73 | 10.79 | 10.56 | 10.78 | 436,067 | +0.05(+0.51%) |
Sep 11, 2019 | 10.37 | 10.74 | 10.28 | 10.73 | 769,306 | +0.43(+4.16%) |
Sep 10, 2019 | 10.06 | 10.31 | 10.05 | 10.30 | 393,010 | +0.17(+1.69%) |
Sep 09, 2019 | 9.832 | 10.13 | 9.808 | 10.13 | 372,883 | +0.30(+3.01%) |
Sep 06, 2019 | 9.754 | 9.875 | 9.730 | 9.832 | 260,186 | +0.09(+0.88%) |
Sep 05, 2019 | 9.762 | 9.801 | 9.675 | 9.746 | 291,070 | -0.01(-0.08%) |
Sep 04, 2019 | 9.723 | 9.808 | 9.723 | 9.754 | 274,017 | +0.04(+0.40%) |
Sep 03, 2019 | 9.637 | 9.785 | 9.614 | 9.715 | 326,081 | +0.04(+0.40%) |
Aug 30, 2019 | 9.660 | 9.699 | 9.575 | 9.676 | 242,344 | +0.03(+0.28%) |
Aug 29, 2019 | 9.579 | 9.687 | 9.533 | 9.649 | 283,129 | +0.15(+1.63%) |
Aug 28, 2019 | 9.440 | 9.579 | 9.440 | 9.494 | 246,777 | +0.02(+0.16%) |
Aug 27, 2019 | 9.672 | 9.672 | 9.463 | 9.479 | 288,476 | -0.15(-1.53%) |
Aug 26, 2019 | 9.656 | 9.687 | 9.525 | 9.625 | 331,029 | +0.02(+0.24%) |
Aug 23, 2019 | 9.780 | 9.803 | 9.602 | 9.602 | 295,682 | -0.16(-1.66%) |
Aug 22, 2019 | 9.734 | 9.811 | 9.664 | 9.765 | 206,713 | +0.02(+0.16%) |
Aug 21, 2019 | 9.757 | 9.811 | 9.718 | 9.749 | 138,439 | +0.01(+0.08%) |
Aug 20, 2019 | 9.857 | 9.857 | 9.741 | 9.741 | 261,523 | -0.09(-0.87%) |
Aug 19, 2019 | 9.772 | 9.857 | 9.726 | 9.826 | 220,593 | +0.10(+1.03%) |
Aug 16, 2019 | 9.625 | 9.780 | 9.571 | 9.726 | 375,358 | +0.12(+1.21%) |
Aug 15, 2019 | 9.602 | 9.695 | 9.556 | 9.610 | 226,167 | +0.01(+0.08%) |
Aug 14, 2019 | 9.633 | 9.718 | 9.540 | 9.602 | 241,874 | -0.11(-1.11%) |
Aug 13, 2019 | 9.656 | 9.741 | 9.633 | 9.710 | 298,393 | +0.09(+0.88%) |
Aug 12, 2019 | 9.618 | 9.672 | 9.540 | 9.625 | 171,141 | -0.02(-0.16%) |
Aug 09, 2019 | 9.610 | 9.656 | 9.564 | 9.641 | 203,847 | +0.02(+0.24%) |
Aug 08, 2019 | 9.509 | 9.677 | 9.448 | 9.618 | 260,037 | +0.12(+1.30%) |
Aug 07, 2019 | 9.463 | 9.587 | 9.355 | 9.494 | 255,554 | +0.09(+0.99%) |
Aug 06, 2019 | 9.370 | 9.471 | 9.316 | 9.401 | 304,298 | +0.05(+0.50%) |
Aug 05, 2019 | 9.494 | 9.579 | 9.239 | 9.355 | 530,458 | -0.28(-2.89%) |
Aug 02, 2019 | 9.834 | 9.877 | 9.471 | 9.633 | 579,594 | -0.28(-2.81%) |