Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.92 | 14.10 | 13.63 | 14.08 | 1,431,510 | +0.42(+3.07%) |
Oct 30, 2019 | 13.51 | 13.72 | 13.13 | 13.66 | 846,529 | +0.15(+1.11%) |
Oct 29, 2019 | 13.30 | 13.66 | 13.22 | 13.51 | 565,927 | +0.06(+0.45%) |
Oct 28, 2019 | 13.84 | 13.84 | 13.42 | 13.45 | 737,760 | -0.59(-4.20%) |
Oct 25, 2019 | 14.19 | 14.34 | 13.63 | 14.04 | 1,042,016 | +0.38(+2.78%) |
Oct 24, 2019 | 13.24 | 13.66 | 13.21 | 13.66 | 543,281 | +0.53(+4.04%) |
Oct 23, 2019 | 13.04 | 13.45 | 13.01 | 13.13 | 449,706 | +0.19(+1.47%) |
Oct 22, 2019 | 13.07 | 13.24 | 12.78 | 12.94 | 488,820 | -0.08(-0.61%) |
Oct 21, 2019 | 13.61 | 13.68 | 13.02 | 13.02 | 523,844 | -0.44(-3.27%) |
Oct 18, 2019 | 13.58 | 13.80 | 13.18 | 13.46 | 592,736 | -0.15(-1.10%) |
Oct 17, 2019 | 13.03 | 13.66 | 13.01 | 13.61 | 735,888 | +0.48(+3.66%) |
Oct 16, 2019 | 12.31 | 13.15 | 12.24 | 13.13 | 924,312 | +1.00(+8.24%) |
Oct 15, 2019 | 12.39 | 12.42 | 12.10 | 12.13 | 472,910 | -0.05(-0.41%) |
Oct 11, 2019 | 12.18 | 12.18 | 12.18 | 0 | -0.80(-6.16%) | |
Oct 10, 2019 | 12.86 | 13.00 | 12.52 | 12.98 | 495,070 | +0.07(+0.54%) |
Oct 09, 2019 | 13.14 | 13.26 | 12.86 | 12.91 | 636,212 | -0.19(-1.45%) |
Oct 08, 2019 | 12.98 | 13.15 | 12.76 | 13.10 | 755,082 | +0.43(+3.39%) |
Oct 07, 2019 | 12.73 | 12.92 | 12.56 | 12.67 | 423,293 | -0.19(-1.48%) |
Oct 04, 2019 | 12.58 | 12.92 | 12.40 | 12.86 | 320,116 | +0.22(+1.74%) |
Oct 03, 2019 | 12.63 | 13.11 | 12.60 | 12.64 | 659,760 | +0.01(+0.08%) |
Oct 02, 2019 | 12.48 | 12.66 | 12.22 | 12.63 | 510,323 | +0.47(+3.87%) |
Oct 01, 2019 | 12.20 | 12.55 | 11.92 | 12.16 | 959,889 | +0.11(+0.91%) |
Sep 30, 2019 | 12.31 | 12.56 | 11.81 | 12.05 | 941,091 | -0.70(-5.49%) |
Sep 27, 2019 | 12.66 | 12.98 | 12.51 | 12.75 | 730,756 | -0.39(-2.97%) |
Sep 26, 2019 | 13.21 | 13.38 | 13.08 | 13.14 | 606,890 | -0.11(-0.83%) |
Sep 25, 2019 | 13.80 | 13.92 | 13.00 | 13.25 | 966,564 | -0.71(-5.09%) |
Sep 24, 2019 | 13.69 | 14.09 | 13.40 | 13.96 | 917,389 | +0.02(+0.14%) |
Sep 23, 2019 | 13.70 | 14.14 | 13.65 | 13.94 | 900,951 | +0.52(+3.87%) |
Sep 20, 2019 | 13.21 | 13.46 | 12.97 | 13.42 | 1,229,428 | +0.22(+1.67%) |
Sep 19, 2019 | 12.91 | 13.31 | 12.78 | 13.20 | 698,238 | +0.41(+3.21%) |
Sep 18, 2019 | 12.97 | 13.11 | 12.40 | 12.79 | 1,023,227 | -0.20(-1.54%) |
Sep 17, 2019 | 12.90 | 13.07 | 12.71 | 12.99 | 651,009 | +0.19(+1.48%) |
Sep 16, 2019 | 12.82 | 12.98 | 12.35 | 12.80 | 794,162 | +0.42(+3.39%) |
Sep 13, 2019 | 13.07 | 13.17 | 12.36 | 12.38 | 1,068,041 | -0.56(-4.33%) |
Sep 12, 2019 | 13.61 | 13.89 | 12.90 | 12.94 | 1,160,766 | -0.19(-1.45%) |
Sep 11, 2019 | 12.98 | 13.49 | 12.85 | 13.13 | 782,558 | +0.28(+2.18%) |
Sep 10, 2019 | 12.70 | 13.16 | 12.56 | 12.85 | 924,764 | +0.05(+0.39%) |
Sep 09, 2019 | 13.02 | 13.07 | 12.40 | 12.80 | 1,229,970 | -0.21(-1.61%) |
Sep 06, 2019 | 13.53 | 13.75 | 12.98 | 13.01 | 1,090,765 | -0.59(-4.34%) |
Sep 05, 2019 | 14.38 | 14.49 | 13.39 | 13.60 | 1,743,085 | -1.36(-9.09%) |
Sep 04, 2019 | 15.04 | 15.21 | 14.73 | 14.96 | 1,014,103 | -0.08(-0.53%) |
Sep 03, 2019 | 14.84 | 15.50 | 14.82 | 15.04 | 1,070,079 | +0.56(+3.87%) |
Aug 30, 2019 | 14.48 | 14.48 | 14.48 | 0 | +0.21(+1.47%) | |
Aug 29, 2019 | 15.01 | 15.02 | 14.04 | 14.27 | 1,285,377 | -0.64(-4.29%) |
Aug 28, 2019 | 15.10 | 15.40 | 14.67 | 14.91 | 1,160,784 | -0.04(-0.27%) |
Aug 27, 2019 | 14.83 | 15.20 | 14.74 | 14.95 | 1,319,192 | +0.45(+3.10%) |
Aug 26, 2019 | 14.79 | 14.90 | 14.37 | 14.50 | 858,755 | -0.12(-0.82%) |
Aug 23, 2019 | 13.81 | 14.73 | 13.81 | 14.62 | 1,025,940 | +0.90(+6.56%) |
Aug 22, 2019 | 13.77 | 13.99 | 13.67 | 13.72 | 427,536 | -0.16(-1.15%) |
Aug 21, 2019 | 13.83 | 14.14 | 13.80 | 13.88 | 453,520 | -0.10(-0.72%) |
Aug 20, 2019 | 13.50 | 14.14 | 13.47 | 13.98 | 678,729 | +0.66(+4.95%) |
Aug 19, 2019 | 12.71 | 13.69 | 12.56 | 13.32 | 888,491 | +0.19(+1.45%) |
Aug 16, 2019 | 13.40 | 13.64 | 13.03 | 13.13 | 778,900 | -0.54(-3.95%) |
Aug 15, 2019 | 13.44 | 13.79 | 13.23 | 13.67 | 662,325 | +0.12(+0.89%) |
Aug 14, 2019 | 13.97 | 14.29 | 13.55 | 13.55 | 1,325,576 | -0.05(-0.37%) |
Aug 13, 2019 | 14.50 | 14.59 | 13.01 | 13.60 | 2,374,275 | -0.53(-3.75%) |
Aug 12, 2019 | 14.20 | 14.70 | 14.08 | 14.13 | 1,058,635 | -0.03(-0.21%) |
Aug 09, 2019 | 14.26 | 14.40 | 14.07 | 14.16 | 1,045,408 | -0.13(-0.91%) |
Aug 08, 2019 | 13.66 | 14.36 | 13.52 | 14.29 | 1,186,604 | +0.37(+2.66%) |
Aug 07, 2019 | 13.92 | 14.62 | 13.82 | 13.92 | 2,166,733 | +0.80(+6.10%) |
Aug 06, 2019 | 13.15 | 13.44 | 13.00 | 13.12 | 1,234,086 | +0.51(+4.04%) |
Aug 02, 2019 | 12.61 | 12.61 | 12.61 | 0 | -0.40(-3.07%) |