Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.96 | 13.02 | 12.90 | 13.00 | 256,721 | -0.08(-0.63%) |
Oct 30, 2019 | 13.01 | 13.13 | 12.83 | 13.08 | 248,174 | +0.10(+0.74%) |
Oct 29, 2019 | 12.90 | 13.13 | 12.88 | 12.99 | 147,056 | +0.10(+0.81%) |
Oct 28, 2019 | 12.90 | 13.18 | 12.87 | 12.88 | 130,162 | +0.03(+0.23%) |
Oct 25, 2019 | 12.70 | 12.90 | 12.65 | 12.85 | 192,385 | +0.13(+0.99%) |
Oct 24, 2019 | 12.81 | 12.83 | 12.52 | 12.73 | 222,712 | -0.04(-0.29%) |
Oct 23, 2019 | 13.02 | 13.02 | 12.70 | 12.76 | 124,411 | -0.29(-2.22%) |
Oct 22, 2019 | 13.27 | 13.31 | 13.04 | 13.05 | 135,349 | -0.19(-1.40%) |
Oct 21, 2019 | 13.33 | 13.49 | 13.10 | 13.24 | 225,012 | +0.03(+0.23%) |
Oct 18, 2019 | 13.38 | 13.65 | 13.19 | 13.21 | 240,010 | -0.35(-2.58%) |
Oct 17, 2019 | 13.06 | 13.57 | 12.97 | 13.56 | 325,884 | +0.58(+4.47%) |
Oct 16, 2019 | 12.78 | 13.07 | 12.76 | 12.98 | 137,247 | +0.16(+1.28%) |
Oct 15, 2019 | 12.73 | 12.93 | 12.65 | 12.81 | 168,906 | +0.12(+0.94%) |
Oct 14, 2019 | 13.02 | 13.02 | 12.58 | 12.70 | 142,994 | -0.32(-2.46%) |
Oct 11, 2019 | 13.01 | 13.31 | 12.83 | 13.02 | 189,021 | +0.18(+1.39%) |
Oct 10, 2019 | 12.83 | 12.90 | 12.71 | 12.84 | 141,657 | +0.13(+0.99%) |
Oct 09, 2019 | 12.93 | 12.96 | 12.67 | 12.71 | 119,819 | -0.13(-1.04%) |
Oct 08, 2019 | 12.71 | 12.97 | 12.63 | 12.84 | 185,316 | +0.10(+0.82%) |
Oct 07, 2019 | 12.88 | 12.91 | 12.67 | 12.74 | 139,377 | -0.15(-1.15%) |
Oct 04, 2019 | 12.68 | 12.90 | 12.62 | 12.89 | 135,073 | +0.24(+1.88%) |
Oct 03, 2019 | 12.73 | 12.83 | 12.54 | 12.65 | 188,676 | -0.16(-1.22%) |
Oct 02, 2019 | 12.87 | 12.96 | 12.71 | 12.81 | 153,036 | -0.15(-1.15%) |
Oct 01, 2019 | 13.15 | 13.28 | 12.94 | 12.96 | 136,908 | -0.13(-1.02%) |
Sep 30, 2019 | 12.81 | 13.12 | 12.80 | 13.09 | 179,991 | +0.30(+2.38%) |
Sep 27, 2019 | 13.02 | 13.16 | 12.73 | 12.78 | 173,550 | -0.19(-1.49%) |
Sep 26, 2019 | 12.83 | 13.02 | 12.70 | 12.98 | 131,843 | +0.13(+0.98%) |
Sep 25, 2019 | 12.89 | 13.10 | 12.80 | 12.85 | 203,436 | -0.04(-0.35%) |
Sep 24, 2019 | 12.63 | 12.92 | 12.61 | 12.90 | 302,339 | +0.29(+2.30%) |
Sep 23, 2019 | 12.52 | 12.76 | 12.52 | 12.61 | 240,016 | +0.08(+0.65%) |
Sep 20, 2019 | 12.64 | 12.82 | 12.47 | 12.52 | 800,215 | -0.10(-0.77%) |
Sep 19, 2019 | 12.63 | 12.69 | 12.48 | 12.62 | 192,456 | +0.01(+0.12%) |
Sep 18, 2019 | 12.64 | 12.71 | 12.46 | 12.61 | 183,317 | +0.00(+0.00%) |
Sep 17, 2019 | 12.58 | 12.82 | 12.42 | 12.61 | 219,856 | -0.01(-0.06%) |
Sep 16, 2019 | 12.69 | 12.84 | 12.47 | 12.61 | 171,253 | -0.20(-1.57%) |
Sep 13, 2019 | 13.00 | 13.29 | 12.70 | 12.81 | 195,479 | -0.06(-0.46%) |
Sep 12, 2019 | 12.66 | 12.95 | 12.49 | 12.87 | 317,384 | +0.16(+1.26%) |
Sep 11, 2019 | 12.18 | 12.73 | 11.94 | 12.71 | 247,645 | +0.54(+4.43%) |
Sep 10, 2019 | 12.39 | 12.44 | 12.12 | 12.17 | 311,291 | -0.11(-0.89%) |
Sep 09, 2019 | 12.08 | 12.39 | 11.97 | 12.28 | 215,949 | +0.28(+2.31%) |
Sep 06, 2019 | 12.19 | 12.28 | 11.99 | 12.01 | 200,438 | -0.07(-0.60%) |
Sep 05, 2019 | 12.12 | 12.34 | 12.01 | 12.08 | 346,498 | +0.13(+1.10%) |
Sep 04, 2019 | 12.33 | 12.37 | 11.84 | 11.95 | 306,973 | -0.39(-3.13%) |
Sep 03, 2019 | 12.47 | 12.48 | 12.22 | 12.33 | 208,831 | -0.16(-1.28%) |
Aug 30, 2019 | 12.82 | 12.93 | 12.47 | 12.49 | 218,397 | -0.23(-1.78%) |
Aug 29, 2019 | 12.57 | 12.83 | 12.32 | 12.72 | 385,200 | +0.25(+1.99%) |
Aug 28, 2019 | 12.25 | 12.65 | 12.25 | 12.47 | 354,440 | +0.17(+1.36%) |
Aug 27, 2019 | 12.16 | 12.52 | 11.85 | 12.30 | 583,577 | +0.19(+1.56%) |
Aug 26, 2019 | 11.80 | 12.33 | 11.80 | 12.12 | 456,163 | +0.45(+3.88%) |
Aug 23, 2019 | 11.82 | 12.01 | 11.53 | 11.66 | 759,114 | -0.27(-2.26%) |
Aug 22, 2019 | 10.79 | 12.05 | 10.76 | 11.93 | 592,874 | +1.85(+18.29%) |
Aug 21, 2019 | 10.05 | 10.20 | 9.931 | 10.09 | 207,371 | +0.14(+1.39%) |
Aug 20, 2019 | 9.789 | 10.03 | 9.723 | 9.949 | 161,872 | +0.10(+1.04%) |
Aug 19, 2019 | 9.803 | 9.934 | 9.730 | 9.847 | 188,347 | +0.19(+1.96%) |
Aug 16, 2019 | 9.417 | 9.803 | 9.417 | 9.657 | 277,761 | +0.25(+2.64%) |
Aug 15, 2019 | 9.665 | 9.716 | 9.380 | 9.409 | 228,673 | -0.15(-1.53%) |
Aug 14, 2019 | 9.555 | 9.723 | 9.482 | 9.555 | 266,947 | -0.31(-3.11%) |
Aug 13, 2019 | 9.621 | 9.920 | 9.533 | 9.862 | 199,051 | +0.22(+2.27%) |
Aug 12, 2019 | 9.606 | 9.665 | 9.424 | 9.643 | 151,838 | -0.01(-0.08%) |
Aug 09, 2019 | 10.01 | 10.01 | 9.635 | 9.650 | 217,986 | -0.37(-3.71%) |
Aug 08, 2019 | 10.24 | 10.24 | 9.971 | 10.02 | 255,016 | -0.15(-1.43%) |
Aug 07, 2019 | 9.978 | 10.21 | 9.920 | 10.17 | 135,578 | +0.09(+0.87%) |
Aug 06, 2019 | 9.847 | 10.11 | 9.810 | 10.08 | 144,368 | +0.26(+2.60%) |
Aug 05, 2019 | 9.854 | 9.869 | 9.650 | 9.825 | 262,277 | -0.18(-1.82%) |
Aug 02, 2019 | 9.964 | 10.08 | 9.934 | 10.01 | 214,422 | +0.00(+0.00%) |