Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.70 | 13.02 | 12.49 | 12.75 | 26,211 | +0.39(+3.15%) |
Oct 30, 2019 | 12.68 | 12.88 | 12.14 | 12.36 | 2,053 | -0.91(-6.89%) |
Oct 29, 2019 | 12.30 | 13.28 | 12.19 | 13.28 | 5,848 | +1.29(+10.76%) |
Oct 28, 2019 | 12.32 | 13.39 | 11.70 | 11.99 | 7,020 | -0.92(-7.10%) |
Oct 25, 2019 | 12.03 | 12.90 | 11.66 | 12.90 | 3,390 | +1.36(+11.77%) |
Oct 24, 2019 | 11.34 | 11.59 | 11.34 | 11.54 | 1,748 | -0.02(-0.16%) |
Oct 23, 2019 | 11.47 | 11.66 | 11.09 | 11.56 | 4,572 | +0.13(+1.11%) |
Oct 22, 2019 | 10.84 | 11.43 | 10.78 | 11.43 | 1,836 | +0.67(+6.18%) |
Oct 21, 2019 | 10.83 | 11.66 | 10.62 | 10.77 | 6,729 | -0.07(-0.61%) |
Oct 18, 2019 | 10.84 | 11.16 | 10.84 | 10.84 | 3,284 | +0.00(+0.00%) |
Oct 17, 2019 | 10.84 | 10.84 | 10.39 | 10.84 | 1,947 | +0.00(+0.00%) |
Oct 16, 2019 | 11.33 | 11.33 | 10.38 | 10.84 | 3,460 | -0.49(-4.33%) |
Oct 15, 2019 | 10.85 | 11.34 | 10.85 | 11.33 | 875 | +0.49(+4.53%) |
Oct 14, 2019 | 11.51 | 11.54 | 10.81 | 10.84 | 1,783 | -0.81(-6.98%) |
Oct 11, 2019 | 11.76 | 11.81 | 11.65 | 11.65 | 8,943 | -0.22(-1.88%) |
Oct 10, 2019 | 12.02 | 12.03 | 11.78 | 11.87 | 3,060 | -0.34(-2.77%) |
Oct 09, 2019 | 12.21 | 12.21 | 12.21 | 12.21 | 1,281 | +0.40(+3.42%) |
Oct 08, 2019 | 11.82 | 11.82 | 11.81 | 11.81 | 732 | -1.19(-9.18%) |
Oct 07, 2019 | 13.00 | 13.00 | 13.00 | 123 | +0.00(+0.00%) | |
Oct 04, 2019 | 12.58 | 13.00 | 12.58 | 13.00 | 2,661 | +0.06(+0.45%) |
Oct 03, 2019 | 12.94 | 12.94 | 12.94 | 5 | +0.00(+0.00%) | |
Oct 02, 2019 | 12.94 | 12.94 | 12.94 | 45 | +0.00(+0.00%) | |
Oct 01, 2019 | 12.94 | 12.94 | 12.94 | 68 | +0.00(+0.00%) | |
Sep 30, 2019 | 13.25 | 13.25 | 12.71 | 12.94 | 952 | -1.67(-11.45%) |
Sep 27, 2019 | 14.64 | 14.64 | 13.85 | 14.62 | 3,619 | -0.16(-1.08%) |
Sep 26, 2019 | 13.76 | 14.77 | 13.76 | 14.77 | 1,728 | +0.99(+7.15%) |
Sep 25, 2019 | 13.86 | 13.86 | 13.79 | 13.79 | 397 | -0.23(-1.67%) |
Sep 24, 2019 | 13.15 | 14.09 | 13.15 | 14.02 | 6,580 | +1.00(+7.64%) |
Sep 23, 2019 | 12.95 | 13.03 | 12.77 | 13.03 | 3,150 | -0.78(-5.65%) |
Sep 20, 2019 | 13.38 | 13.81 | 12.27 | 13.81 | 3,300 | +1.02(+8.01%) |
Sep 19, 2019 | 12.78 | 12.78 | 12.42 | 12.78 | 2,370 | -0.49(-3.68%) |
Sep 18, 2019 | 12.21 | 13.27 | 12.21 | 13.27 | 2,779 | +0.27(+2.10%) |
Sep 17, 2019 | 12.21 | 13.00 | 12.21 | 13.00 | 1,674 | -0.52(-3.82%) |
Sep 16, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 1,714 | -0.21(-1.53%) |
Sep 13, 2019 | 13.67 | 13.73 | 12.93 | 13.73 | 6,600 | +1.62(+13.37%) |
Sep 12, 2019 | 13.38 | 13.38 | 12.11 | 12.11 | 1,257 | +0.04(+0.31%) |
Sep 11, 2019 | 11.69 | 12.44 | 11.14 | 12.07 | 2,166 | +2.27(+23.20%) |
Sep 10, 2019 | 11.36 | 11.36 | 9.797 | 9.797 | 881 | -0.83(-7.78%) |
Sep 09, 2019 | 10.57 | 11.35 | 10.57 | 10.62 | 3,312 | -0.32(-2.92%) |
Sep 06, 2019 | 9.797 | 11.62 | 9.346 | 10.94 | 6,813 | +0.89(+8.88%) |
Sep 05, 2019 | 9.815 | 10.05 | 9.214 | 10.05 | 10,431 | +0.36(+3.74%) |
Sep 04, 2019 | 9.688 | 9.688 | 9.688 | 27 | +0.00(+0.00%) | |
Sep 03, 2019 | 9.214 | 9.796 | 9.214 | 9.688 | 746 | +0.23(+2.42%) |
Aug 30, 2019 | 9.459 | 9.459 | 9.459 | 9.459 | 319 | -0.14(-1.46%) |
Aug 29, 2019 | 8.717 | 9.598 | 8.717 | 9.598 | 1,057 | +0.96(+11.08%) |
Aug 28, 2019 | 9.082 | 9.321 | 8.641 | 8.641 | 3,258 | +0.09(+1.10%) |
Aug 27, 2019 | 9.524 | 9.524 | 8.547 | 8.547 | 4,176 | -1.03(-10.74%) |
Aug 26, 2019 | 9.721 | 9.750 | 9.222 | 9.576 | 5,758 | -0.03(-0.34%) |
Aug 23, 2019 | 9.609 | 9.609 | 9.609 | 9.609 | 532 | -0.76(-7.33%) |
Aug 22, 2019 | 9.675 | 10.37 | 9.675 | 10.37 | 2,237 | -0.25(-2.31%) |
Aug 21, 2019 | 10.61 | 10.61 | 10.61 | 10.61 | 381 | +0.05(+0.44%) |
Aug 20, 2019 | 10.57 | 10.57 | 10.57 | 143 | +0.00(+0.00%) | |
Aug 16, 2019 | 10.57 | 10.57 | 10.57 | 0 | +1.08(+11.39%) | |
Aug 14, 2019 | 9.487 | 9.487 | 9.487 | 0 | -0.74(-7.26%) | |
Aug 13, 2019 | 10.00 | 10.23 | 10.00 | 10.23 | 486 | +0.23(+2.26%) |
Aug 12, 2019 | 9.355 | 10.29 | 9.252 | 10.00 | 7,016 | +0.04(+0.38%) |
Aug 09, 2019 | 10.01 | 10.03 | 9.966 | 9.966 | 745 | +0.04(+0.38%) |
Aug 08, 2019 | 9.891 | 10.46 | 9.891 | 9.928 | 3,574 | +0.43(+4.55%) |
Aug 07, 2019 | 9.496 | 9.496 | 9.496 | 9.496 | 352 | -0.74(-7.25%) |
Aug 06, 2019 | 9.947 | 10.34 | 9.947 | 10.24 | 7,428 | +0.33(+3.32%) |
Aug 05, 2019 | 10.33 | 10.45 | 9.862 | 9.909 | 2,810 | -0.39(-3.78%) |
Aug 02, 2019 | 10.87 | 10.90 | 10.09 | 10.30 | 1,916 | -1.35(-11.58%) |