Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.25 | 12.51 | 11.25 | 11.71 | 2,652,638 | -1.45(-11.02%) |
Oct 30, 2019 | 12.66 | 13.23 | 12.57 | 13.16 | 2,322,546 | +0.51(+4.03%) |
Oct 29, 2019 | 12.75 | 12.80 | 12.56 | 12.65 | 814,410 | -0.19(-1.48%) |
Oct 28, 2019 | 12.72 | 12.93 | 12.72 | 12.84 | 552,987 | +0.20(+1.58%) |
Oct 25, 2019 | 12.37 | 12.71 | 12.37 | 12.64 | 357,200 | +0.24(+1.94%) |
Oct 24, 2019 | 12.47 | 12.53 | 12.37 | 12.40 | 426,078 | -0.02(-0.16%) |
Oct 23, 2019 | 12.53 | 12.53 | 12.35 | 12.42 | 552,344 | -0.16(-1.27%) |
Oct 22, 2019 | 12.46 | 12.71 | 12.32 | 12.58 | 466,221 | +0.08(+0.64%) |
Oct 21, 2019 | 12.40 | 12.58 | 12.40 | 12.50 | 430,203 | +0.28(+2.29%) |
Oct 18, 2019 | 12.46 | 12.50 | 12.18 | 12.22 | 421,600 | -0.32(-2.55%) |
Oct 17, 2019 | 12.37 | 12.56 | 12.35 | 12.54 | 677,527 | +0.22(+1.79%) |
Oct 16, 2019 | 12.32 | 12.58 | 12.31 | 12.32 | 541,524 | +0.02(+0.12%) |
Oct 15, 2019 | 12.16 | 12.39 | 12.08 | 12.30 | 560,647 | +0.13(+1.07%) |
Oct 14, 2019 | 11.99 | 12.20 | 11.94 | 12.18 | 479,282 | +0.12(+1.04%) |
Oct 11, 2019 | 11.89 | 12.20 | 11.89 | 12.05 | 554,500 | +0.42(+3.61%) |
Oct 10, 2019 | 11.60 | 11.74 | 11.42 | 11.63 | 1,070,409 | +0.10(+0.87%) |
Oct 09, 2019 | 11.81 | 11.90 | 11.51 | 11.53 | 1,320,080 | -0.16(-1.33%) |
Oct 08, 2019 | 11.91 | 11.92 | 11.67 | 11.69 | 616,860 | -0.35(-2.95%) |
Oct 07, 2019 | 12.24 | 12.34 | 12.03 | 12.04 | 597,197 | -0.25(-2.03%) |
Oct 04, 2019 | 12.00 | 12.29 | 11.95 | 12.29 | 404,000 | +0.33(+2.80%) |
Oct 03, 2019 | 11.78 | 11.99 | 11.52 | 11.96 | 542,910 | +0.12(+1.06%) |
Oct 02, 2019 | 11.82 | 11.87 | 11.68 | 11.83 | 599,152 | -0.02(-0.17%) |
Oct 01, 2019 | 12.28 | 12.44 | 11.79 | 11.85 | 723,292 | -0.35(-2.83%) |
Sep 30, 2019 | 12.28 | 12.39 | 12.18 | 12.20 | 640,517 | -0.06(-0.53%) |
Sep 27, 2019 | 12.42 | 12.63 | 12.20 | 12.26 | 460,400 | -0.12(-0.93%) |
Sep 26, 2019 | 12.41 | 12.47 | 12.29 | 12.38 | 781,115 | -0.08(-0.64%) |
Sep 25, 2019 | 12.20 | 12.51 | 12.16 | 12.46 | 708,529 | +0.20(+1.59%) |
Sep 24, 2019 | 12.44 | 12.59 | 12.14 | 12.26 | 1,473,265 | -0.11(-0.89%) |
Sep 23, 2019 | 12.21 | 12.45 | 12.07 | 12.37 | 1,009,324 | +0.08(+0.65%) |
Sep 20, 2019 | 12.37 | 12.54 | 12.19 | 12.29 | 2,006,400 | -0.07(-0.57%) |
Sep 19, 2019 | 12.42 | 12.56 | 12.23 | 12.36 | 1,421,938 | +0.00(+0.00%) |
Sep 18, 2019 | 12.14 | 12.38 | 12.04 | 12.36 | 1,328,728 | +0.22(+1.81%) |
Sep 17, 2019 | 12.25 | 12.27 | 12.00 | 12.14 | 1,094,558 | -0.13(-1.06%) |
Sep 16, 2019 | 12.17 | 12.42 | 12.13 | 12.27 | 508,211 | +0.04(+0.33%) |
Sep 13, 2019 | 12.41 | 12.48 | 12.22 | 12.23 | 1,246,000 | -0.02(-0.16%) |
Sep 12, 2019 | 12.14 | 12.37 | 11.89 | 12.25 | 875,352 | +0.12(+0.99%) |
Sep 11, 2019 | 11.98 | 12.18 | 11.71 | 12.13 | 1,093,305 | +0.24(+2.02%) |
Sep 10, 2019 | 11.77 | 11.92 | 11.68 | 11.89 | 692,790 | +0.13(+1.11%) |
Sep 09, 2019 | 11.57 | 11.83 | 11.57 | 11.76 | 872,719 | +0.29(+2.53%) |
Sep 06, 2019 | 11.56 | 11.70 | 11.43 | 11.47 | 761,400 | -0.03(-0.26%) |
Sep 05, 2019 | 11.44 | 11.75 | 11.26 | 11.50 | 1,364,525 | +0.48(+4.36%) |
Sep 04, 2019 | 10.62 | 11.03 | 10.59 | 11.02 | 812,184 | +0.56(+5.35%) |
Sep 03, 2019 | 10.52 | 10.53 | 10.27 | 10.46 | 839,531 | -0.20(-1.88%) |
Aug 30, 2019 | 10.70 | 10.79 | 10.59 | 10.66 | 825,000 | +0.04(+0.38%) |
Aug 29, 2019 | 10.32 | 10.66 | 10.31 | 10.62 | 877,550 | +0.48(+4.73%) |
Aug 28, 2019 | 9.750 | 10.16 | 9.652 | 10.14 | 689,600 | +0.37(+3.79%) |
Aug 27, 2019 | 9.940 | 10.06 | 9.670 | 9.770 | 1,038,472 | -0.02(-0.20%) |
Aug 26, 2019 | 10.12 | 10.12 | 9.735 | 9.790 | 1,092,956 | -0.13(-1.31%) |
Aug 23, 2019 | 10.61 | 10.65 | 9.890 | 9.920 | 893,600 | -0.78(-7.29%) |
Aug 22, 2019 | 10.52 | 10.78 | 10.47 | 10.70 | 1,475,890 | +0.26(+2.49%) |
Aug 21, 2019 | 10.54 | 10.61 | 10.39 | 10.44 | 941,023 | +0.07(+0.68%) |
Aug 20, 2019 | 10.52 | 10.65 | 10.33 | 10.37 | 900,140 | -0.17(-1.61%) |
Aug 19, 2019 | 10.54 | 10.70 | 10.40 | 10.54 | 2,433,454 | +0.28(+2.73%) |
Aug 16, 2019 | 10.04 | 10.31 | 10.02 | 10.26 | 1,090,200 | +0.34(+3.43%) |
Aug 15, 2019 | 10.14 | 10.17 | 9.840 | 9.920 | 1,026,728 | -0.23(-2.27%) |
Aug 14, 2019 | 10.44 | 10.44 | 10.04 | 10.15 | 869,176 | -0.49(-4.61%) |
Aug 13, 2019 | 10.52 | 10.86 | 10.42 | 10.64 | 703,098 | +0.09(+0.85%) |
Aug 12, 2019 | 10.62 | 10.80 | 10.53 | 10.55 | 765,120 | -0.14(-1.31%) |
Aug 09, 2019 | 10.86 | 11.04 | 10.63 | 10.69 | 938,400 | -0.29(-2.64%) |
Aug 08, 2019 | 10.79 | 11.04 | 10.69 | 10.98 | 575,391 | +0.29(+2.71%) |
Aug 07, 2019 | 10.51 | 10.75 | 10.42 | 10.69 | 742,161 | -0.02(-0.19%) |
Aug 06, 2019 | 11.03 | 11.09 | 10.56 | 10.71 | 987,420 | -0.24(-2.19%) |
Aug 05, 2019 | 10.78 | 11.51 | 10.76 | 10.95 | 1,616,868 | -0.71(-6.09%) |
Aug 02, 2019 | 11.61 | 11.74 | 11.17 | 11.66 | 1,936,000 | +0.00(+0.00%) |