Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.44 | 10.68 | 10.32 | 10.50 | 2,520 | +0.20(+1.90%) |
Oct 30, 2019 | 10.08 | 10.53 | 10.08 | 10.30 | 1,049 | +0.13(+1.30%) |
Oct 29, 2019 | 9.962 | 10.56 | 9.962 | 10.17 | 2,386 | +0.21(+2.13%) |
Oct 28, 2019 | 10.11 | 10.85 | 9.840 | 9.960 | 5,281 | -0.12(-1.21%) |
Oct 25, 2019 | 10.03 | 10.64 | 9.840 | 10.08 | 4,391 | +0.10(+1.00%) |
Oct 24, 2019 | 10.01 | 10.32 | 9.840 | 9.983 | 3,259 | -0.01(-0.14%) |
Oct 23, 2019 | 10.44 | 10.48 | 9.881 | 9.997 | 1,895 | -0.20(-1.99%) |
Oct 22, 2019 | 9.720 | 10.35 | 9.720 | 10.20 | 2,098 | +0.36(+3.66%) |
Oct 21, 2019 | 10.32 | 10.44 | 9.720 | 9.840 | 2,700 | +0.11(+1.10%) |
Oct 18, 2019 | 10.66 | 10.92 | 9.640 | 9.733 | 4,416 | -0.44(-4.31%) |
Oct 17, 2019 | 10.80 | 10.80 | 10.17 | 10.17 | 7,562 | -0.03(-0.28%) |
Oct 16, 2019 | 9.720 | 10.32 | 9.720 | 10.20 | 1,919 | +0.56(+5.81%) |
Oct 15, 2019 | 9.240 | 10.26 | 9.060 | 9.640 | 5,475 | +0.06(+0.64%) |
Oct 14, 2019 | 10.44 | 10.44 | 9.180 | 9.578 | 4,177 | -0.02(-0.22%) |
Oct 11, 2019 | 9.197 | 9.839 | 8.798 | 9.600 | 11,016 | +0.30(+3.25%) |
Oct 10, 2019 | 9.600 | 9.949 | 9.000 | 9.298 | 5,797 | -0.39(-4.05%) |
Oct 09, 2019 | 9.905 | 10.15 | 9.600 | 9.690 | 6,703 | -0.03(-0.31%) |
Oct 08, 2019 | 10.44 | 10.44 | 9.720 | 9.720 | 5,782 | -0.13(-1.36%) |
Oct 07, 2019 | 9.841 | 10.32 | 9.841 | 9.854 | 3,350 | -0.11(-1.06%) |
Oct 04, 2019 | 10.06 | 10.20 | 9.841 | 9.960 | 4,858 | -0.27(-2.62%) |
Oct 03, 2019 | 9.960 | 10.25 | 9.960 | 10.23 | 4,184 | +0.46(+4.69%) |
Oct 02, 2019 | 10.68 | 10.68 | 9.755 | 9.769 | 6,064 | -0.87(-8.21%) |
Oct 01, 2019 | 10.48 | 10.92 | 10.32 | 10.64 | 6,628 | +0.32(+3.13%) |
Sep 30, 2019 | 10.56 | 10.92 | 10.32 | 10.32 | 3,933 | -0.18(-1.68%) |
Sep 27, 2019 | 10.34 | 10.92 | 10.34 | 10.50 | 11,491 | +0.09(+0.83%) |
Sep 26, 2019 | 10.32 | 10.68 | 10.32 | 10.41 | 5,609 | -0.01(-0.08%) |
Sep 25, 2019 | 10.73 | 10.80 | 10.42 | 10.42 | 11,361 | -0.26(-2.46%) |
Sep 24, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 10,106 | -0.36(-3.26%) |
Sep 23, 2019 | 11.40 | 11.55 | 10.20 | 11.04 | 19,424 | -0.37(-3.25%) |
Sep 20, 2019 | 11.40 | 11.76 | 11.36 | 11.41 | 5,458 | +0.01(+0.11%) |
Sep 19, 2019 | 11.76 | 11.76 | 11.34 | 11.40 | 11,188 | +0.06(+0.53%) |
Sep 18, 2019 | 12.00 | 12.48 | 10.92 | 11.34 | 33,200 | -0.54(-4.55%) |
Sep 17, 2019 | 11.88 | 13.20 | 11.64 | 11.88 | 129,961 | +0.24(+2.06%) |
Sep 16, 2019 | 11.88 | 11.88 | 11.40 | 11.64 | 5,984 | +0.18(+1.61%) |
Sep 13, 2019 | 11.76 | 11.76 | 11.40 | 11.46 | 4,475 | +0.06(+0.48%) |
Sep 12, 2019 | 11.52 | 11.76 | 11.40 | 11.40 | 8,012 | -0.24(-2.06%) |
Sep 11, 2019 | 11.76 | 11.76 | 10.68 | 11.64 | 16,442 | -0.17(-1.46%) |
Sep 10, 2019 | 11.17 | 11.81 | 11.16 | 11.81 | 8,413 | +0.50(+4.39%) |
Sep 09, 2019 | 11.52 | 11.55 | 11.16 | 11.32 | 9,385 | -0.22(-1.87%) |
Sep 06, 2019 | 11.76 | 12.00 | 11.53 | 11.53 | 16,800 | +0.01(+0.10%) |
Sep 05, 2019 | 11.88 | 12.00 | 11.40 | 11.52 | 5,850 | +0.00(+0.00%) |
Sep 04, 2019 | 11.40 | 11.88 | 11.40 | 11.52 | 5,979 | +0.00(+0.00%) |
Sep 03, 2019 | 12.48 | 12.48 | 11.42 | 11.52 | 21,976 | -0.41(-3.42%) |
Aug 30, 2019 | 11.52 | 12.12 | 11.52 | 11.93 | 20,858 | +0.53(+4.62%) |
Aug 29, 2019 | 11.04 | 12.48 | 11.04 | 11.40 | 98,162 | +0.48(+4.41%) |
Aug 28, 2019 | 10.92 | 11.04 | 10.68 | 10.92 | 7,616 | +0.12(+1.11%) |
Aug 27, 2019 | 10.92 | 11.16 | 10.56 | 10.80 | 6,029 | -0.24(-2.17%) |
Aug 26, 2019 | 10.92 | 11.28 | 10.68 | 11.04 | 7,350 | +0.00(+0.00%) |
Aug 23, 2019 | 10.92 | 11.04 | 10.68 | 11.04 | 7,083 | +0.00(+0.00%) |
Aug 22, 2019 | 11.07 | 11.55 | 10.68 | 11.04 | 11,406 | -0.12(-1.08%) |
Aug 21, 2019 | 10.32 | 11.40 | 10.20 | 11.16 | 31,149 | +0.48(+4.49%) |
Aug 20, 2019 | 10.80 | 10.80 | 10.20 | 10.68 | 11,096 | +0.03(+0.28%) |
Aug 19, 2019 | 11.00 | 11.04 | 10.45 | 10.65 | 13,567 | +0.09(+0.85%) |
Aug 16, 2019 | 11.16 | 11.27 | 9.974 | 10.56 | 32,866 | +0.24(+2.33%) |
Aug 15, 2019 | 10.08 | 10.32 | 9.720 | 10.32 | 11,258 | +0.21(+2.05%) |
Aug 14, 2019 | 10.44 | 10.50 | 9.636 | 10.11 | 19,616 | -0.39(-3.70%) |
Aug 13, 2019 | 10.88 | 11.01 | 10.44 | 10.50 | 14,148 | -0.18(-1.67%) |
Aug 12, 2019 | 10.20 | 10.68 | 10.20 | 10.68 | 17,264 | +0.06(+0.52%) |
Aug 09, 2019 | 11.16 | 11.16 | 10.20 | 10.62 | 32,533 | -0.18(-1.62%) |
Aug 08, 2019 | 12.12 | 12.48 | 10.80 | 10.80 | 58,687 | -0.96(-8.16%) |
Aug 07, 2019 | 10.56 | 12.96 | 10.56 | 11.76 | 44,884 | +1.13(+10.62%) |
Aug 06, 2019 | 10.56 | 11.04 | 10.56 | 10.63 | 20,729 | +0.08(+0.74%) |
Aug 05, 2019 | 10.94 | 11.16 | 9.840 | 10.55 | 34,974 | -0.25(-2.31%) |
Aug 02, 2019 | 11.40 | 11.40 | 10.80 | 10.80 | 19,675 | -0.24(-2.21%) |