Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.83 | 10.83 | 10.26 | 10.60 | 135,153 | -0.25(-2.30%) |
Oct 30, 2019 | 11.71 | 11.71 | 10.75 | 10.85 | 109,482 | -0.85(-7.26%) |
Oct 29, 2019 | 11.77 | 12.03 | 11.51 | 11.70 | 91,246 | -0.05(-0.43%) |
Oct 28, 2019 | 11.46 | 11.81 | 11.37 | 11.75 | 69,274 | +0.32(+2.80%) |
Oct 25, 2019 | 11.04 | 11.48 | 10.82 | 11.43 | 65,000 | +0.35(+3.16%) |
Oct 24, 2019 | 11.64 | 11.90 | 11.00 | 11.08 | 83,008 | -0.45(-3.90%) |
Oct 23, 2019 | 11.03 | 11.66 | 10.70 | 11.53 | 100,187 | +0.50(+4.53%) |
Oct 22, 2019 | 11.47 | 11.76 | 10.90 | 11.03 | 82,610 | -0.41(-3.58%) |
Oct 21, 2019 | 11.92 | 11.94 | 11.30 | 11.44 | 116,505 | -0.44(-3.70%) |
Oct 18, 2019 | 11.96 | 12.25 | 11.55 | 11.88 | 203,700 | -0.18(-1.49%) |
Oct 17, 2019 | 11.03 | 12.16 | 11.03 | 12.06 | 135,621 | +1.02(+9.24%) |
Oct 16, 2019 | 10.72 | 11.20 | 10.65 | 11.04 | 80,198 | +0.30(+2.79%) |
Oct 15, 2019 | 10.74 | 11.05 | 10.51 | 10.74 | 143,115 | +0.04(+0.37%) |
Oct 14, 2019 | 10.99 | 11.17 | 10.62 | 10.70 | 152,349 | -0.30(-2.73%) |
Oct 11, 2019 | 10.87 | 11.43 | 10.80 | 11.00 | 180,200 | +0.22(+2.04%) |
Oct 10, 2019 | 10.77 | 10.84 | 10.03 | 10.78 | 563,059 | +0.11(+1.03%) |
Oct 09, 2019 | 10.27 | 10.84 | 9.860 | 10.67 | 510,381 | +0.36(+3.49%) |
Oct 08, 2019 | 10.49 | 10.51 | 10.11 | 10.31 | 91,335 | -0.25(-2.37%) |
Oct 07, 2019 | 10.91 | 10.98 | 10.26 | 10.56 | 130,612 | -0.44(-4.00%) |
Oct 04, 2019 | 11.25 | 11.47 | 10.50 | 11.00 | 288,700 | -0.23(-2.05%) |
Oct 03, 2019 | 11.16 | 11.41 | 10.93 | 11.23 | 503,025 | +0.02(+0.18%) |
Oct 02, 2019 | 12.00 | 12.00 | 10.90 | 11.21 | 173,231 | -0.89(-7.36%) |
Oct 01, 2019 | 11.96 | 12.93 | 11.96 | 12.10 | 117,905 | +0.50(+4.31%) |
Sep 30, 2019 | 11.87 | 11.87 | 11.04 | 11.60 | 108,719 | -0.26(-2.19%) |
Sep 27, 2019 | 12.23 | 12.42 | 11.75 | 11.86 | 75,300 | -0.31(-2.55%) |
Sep 26, 2019 | 12.44 | 12.44 | 11.84 | 12.17 | 94,317 | -0.24(-1.93%) |
Sep 25, 2019 | 12.90 | 13.00 | 12.33 | 12.41 | 116,172 | -0.48(-3.72%) |
Sep 24, 2019 | 13.79 | 13.79 | 12.54 | 12.89 | 150,475 | -0.77(-5.64%) |
Sep 23, 2019 | 13.65 | 13.78 | 12.92 | 13.66 | 160,419 | +0.01(+0.07%) |
Sep 20, 2019 | 14.17 | 14.48 | 13.60 | 13.65 | 137,300 | -0.55(-3.87%) |
Sep 19, 2019 | 14.48 | 14.73 | 14.14 | 14.20 | 63,125 | -0.30(-2.07%) |
Sep 18, 2019 | 14.65 | 14.72 | 14.21 | 14.50 | 142,943 | -0.17(-1.16%) |
Sep 17, 2019 | 14.75 | 14.81 | 14.34 | 14.67 | 73,394 | -0.12(-0.81%) |
Sep 16, 2019 | 15.25 | 15.35 | 14.75 | 14.79 | 74,051 | -0.47(-3.08%) |
Sep 13, 2019 | 15.64 | 15.81 | 15.10 | 15.26 | 47,000 | -0.34(-2.18%) |
Sep 12, 2019 | 16.14 | 16.14 | 15.55 | 15.60 | 79,435 | -0.40(-2.50%) |
Sep 11, 2019 | 16.24 | 16.62 | 15.60 | 16.00 | 85,699 | -0.43(-2.62%) |
Sep 10, 2019 | 16.70 | 16.87 | 16.09 | 16.43 | 96,917 | -0.17(-1.02%) |
Sep 09, 2019 | 15.23 | 16.73 | 14.92 | 16.60 | 84,308 | +1.49(+9.86%) |
Sep 06, 2019 | 15.22 | 15.73 | 14.73 | 15.11 | 73,600 | -0.08(-0.53%) |
Sep 05, 2019 | 14.93 | 15.47 | 14.84 | 15.19 | 77,610 | +0.40(+2.70%) |
Sep 04, 2019 | 15.58 | 15.58 | 14.50 | 14.79 | 58,409 | -0.66(-4.27%) |
Sep 03, 2019 | 15.51 | 15.77 | 15.23 | 15.45 | 44,880 | -0.17(-1.09%) |
Aug 30, 2019 | 15.53 | 15.69 | 15.12 | 15.62 | 194,700 | +0.17(+1.10%) |
Aug 29, 2019 | 15.47 | 15.86 | 15.20 | 15.45 | 45,142 | +0.07(+0.46%) |
Aug 28, 2019 | 15.10 | 15.68 | 15.10 | 15.38 | 68,299 | +0.24(+1.59%) |
Aug 27, 2019 | 15.68 | 15.73 | 14.83 | 15.14 | 107,831 | -0.40(-2.57%) |
Aug 26, 2019 | 15.80 | 15.80 | 15.48 | 15.54 | 61,745 | -0.05(-0.32%) |
Aug 23, 2019 | 15.75 | 16.13 | 15.39 | 15.59 | 69,500 | -0.32(-2.01%) |
Aug 22, 2019 | 16.77 | 16.77 | 15.82 | 15.91 | 66,604 | -0.84(-5.01%) |
Aug 21, 2019 | 16.78 | 16.99 | 16.00 | 16.75 | 102,503 | +0.07(+0.42%) |
Aug 20, 2019 | 16.56 | 16.93 | 16.47 | 16.68 | 94,118 | +0.11(+0.66%) |
Aug 19, 2019 | 16.91 | 17.04 | 16.34 | 16.57 | 47,104 | +0.20(+1.22%) |
Aug 16, 2019 | 16.15 | 16.55 | 15.91 | 16.37 | 50,200 | +0.26(+1.61%) |
Aug 15, 2019 | 16.16 | 16.64 | 15.61 | 16.11 | 59,751 | -0.04(-0.25%) |
Aug 14, 2019 | 16.54 | 16.58 | 15.95 | 16.15 | 56,412 | -0.67(-3.98%) |
Aug 13, 2019 | 15.46 | 16.95 | 15.22 | 16.82 | 97,412 | +1.32(+8.52%) |
Aug 12, 2019 | 15.39 | 15.90 | 15.03 | 15.50 | 76,981 | +0.00(+0.00%) |
Aug 09, 2019 | 15.89 | 16.08 | 15.38 | 15.50 | 72,200 | -0.45(-2.82%) |
Aug 08, 2019 | 15.87 | 16.06 | 15.62 | 15.95 | 70,444 | +0.19(+1.21%) |
Aug 07, 2019 | 15.59 | 16.03 | 15.44 | 15.76 | 61,568 | -0.03(-0.19%) |
Aug 06, 2019 | 15.60 | 16.11 | 15.38 | 15.79 | 96,918 | +0.30(+1.94%) |
Aug 05, 2019 | 15.92 | 15.92 | 15.40 | 15.49 | 76,239 | -0.72(-4.44%) |
Aug 02, 2019 | 16.30 | 16.49 | 15.70 | 16.21 | 95,500 | -0.13(-0.80%) |