Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.46 | 13.65 | 13.03 | 13.30 | 168,059 | -0.08(-0.60%) |
Oct 30, 2019 | 12.66 | 13.40 | 12.66 | 13.38 | 102,709 | +0.57(+4.45%) |
Oct 29, 2019 | 13.02 | 13.24 | 12.51 | 12.81 | 307,091 | -0.60(-4.47%) |
Oct 28, 2019 | 13.23 | 13.64 | 13.23 | 13.41 | 132,941 | +0.13(+0.98%) |
Oct 25, 2019 | 13.11 | 13.47 | 13.11 | 13.28 | 220,270 | +0.08(+0.61%) |
Oct 24, 2019 | 13.20 | 13.24 | 13.07 | 13.20 | 86,890 | -0.02(-0.15%) |
Oct 23, 2019 | 13.09 | 13.26 | 12.92 | 13.22 | 88,952 | +0.16(+1.23%) |
Oct 22, 2019 | 13.20 | 13.30 | 12.87 | 13.06 | 106,810 | -0.20(-1.51%) |
Oct 21, 2019 | 13.30 | 13.32 | 12.96 | 13.26 | 169,533 | +0.06(+0.45%) |
Oct 18, 2019 | 13.64 | 13.67 | 13.20 | 13.20 | 172,840 | -0.31(-2.29%) |
Oct 17, 2019 | 13.63 | 13.75 | 13.23 | 13.51 | 286,277 | +0.18(+1.35%) |
Oct 16, 2019 | 13.00 | 13.59 | 12.95 | 13.33 | 265,010 | +0.12(+0.91%) |
Oct 15, 2019 | 12.80 | 13.56 | 12.72 | 13.21 | 517,579 | +0.49(+3.85%) |
Oct 11, 2019 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.33%) | |
Oct 10, 2019 | 12.58 | 12.60 | 11.96 | 12.43 | 337,187 | -0.20(-1.58%) |
Oct 09, 2019 | 12.40 | 12.70 | 12.23 | 12.63 | 85,057 | +0.08(+0.64%) |
Oct 08, 2019 | 12.29 | 12.93 | 12.02 | 12.55 | 265,114 | +0.12(+0.97%) |
Oct 07, 2019 | 12.69 | 12.77 | 12.06 | 12.43 | 226,944 | -0.14(-1.11%) |
Oct 04, 2019 | 12.50 | 12.81 | 12.25 | 12.57 | 424,204 | +0.27(+2.20%) |
Oct 03, 2019 | 11.70 | 12.44 | 11.46 | 12.30 | 544,812 | +0.80(+6.96%) |
Oct 02, 2019 | 10.51 | 11.64 | 10.40 | 11.50 | 394,733 | +0.77(+7.18%) |
Oct 01, 2019 | 10.81 | 10.85 | 10.50 | 10.73 | 164,601 | -0.13(-1.20%) |
Sep 30, 2019 | 11.20 | 11.20 | 10.50 | 10.86 | 242,002 | -0.19(-1.72%) |
Sep 27, 2019 | 11.07 | 11.07 | 10.50 | 11.05 | 269,634 | +0.01(+0.09%) |
Sep 26, 2019 | 10.95 | 11.28 | 10.80 | 11.04 | 181,086 | +0.40(+3.76%) |
Sep 25, 2019 | 10.91 | 11.02 | 10.50 | 10.64 | 392,210 | -0.36(-3.27%) |
Sep 24, 2019 | 11.55 | 11.58 | 10.88 | 11.00 | 321,841 | -0.64(-5.50%) |
Sep 23, 2019 | 11.64 | 11.66 | 11.32 | 11.64 | 133,727 | +0.27(+2.37%) |
Sep 20, 2019 | 11.47 | 11.68 | 11.25 | 11.37 | 77,891 | -0.08(-0.70%) |
Sep 19, 2019 | 11.65 | 11.99 | 11.29 | 11.45 | 149,068 | -0.04(-0.35%) |
Sep 18, 2019 | 11.69 | 11.69 | 11.26 | 11.49 | 583,615 | -0.04(-0.35%) |
Sep 17, 2019 | 12.16 | 12.36 | 11.50 | 11.53 | 358,488 | -0.69(-5.65%) |
Sep 16, 2019 | 12.72 | 12.77 | 12.15 | 12.22 | 245,194 | -0.32(-2.55%) |
Sep 13, 2019 | 12.28 | 12.85 | 12.23 | 12.54 | 401,370 | +0.45(+3.72%) |
Sep 12, 2019 | 12.29 | 12.32 | 11.95 | 12.09 | 472,537 | -0.21(-1.71%) |
Sep 11, 2019 | 11.50 | 12.48 | 11.50 | 12.30 | 913,968 | +1.15(+10.31%) |
Sep 10, 2019 | 10.88 | 11.70 | 10.88 | 11.15 | 939,179 | +0.25(+2.29%) |
Sep 09, 2019 | 11.29 | 11.29 | 10.63 | 10.90 | 256,893 | -0.10(-0.91%) |
Sep 06, 2019 | 10.60 | 11.10 | 10.51 | 11.00 | 501,683 | +0.44(+4.17%) |
Sep 05, 2019 | 10.61 | 10.75 | 10.36 | 10.56 | 299,132 | -0.01(-0.09%) |
Sep 04, 2019 | 11.08 | 11.09 | 10.37 | 10.57 | 462,495 | -0.43(-3.91%) |
Sep 03, 2019 | 10.89 | 11.13 | 10.55 | 11.00 | 766,474 | +0.56(+5.36%) |
Aug 30, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.58%) | |
Aug 29, 2019 | 10.79 | 10.95 | 10.35 | 10.38 | 253,013 | -0.25(-2.35%) |
Aug 28, 2019 | 10.15 | 10.90 | 9.910 | 10.63 | 516,587 | +0.35(+3.40%) |
Aug 27, 2019 | 10.60 | 10.60 | 10.03 | 10.28 | 231,492 | -0.37(-3.47%) |
Aug 26, 2019 | 11.00 | 11.00 | 10.36 | 10.65 | 245,202 | -0.13(-1.21%) |
Aug 23, 2019 | 11.18 | 11.44 | 10.71 | 10.78 | 397,454 | -0.52(-4.60%) |
Aug 22, 2019 | 10.94 | 11.45 | 10.78 | 11.30 | 379,966 | +0.46(+4.24%) |
Aug 21, 2019 | 11.07 | 11.10 | 10.60 | 10.84 | 384,691 | -0.16(-1.45%) |
Aug 20, 2019 | 11.27 | 11.28 | 10.23 | 11.00 | 1,032,148 | -0.13(-1.17%) |
Aug 19, 2019 | 12.17 | 12.30 | 11.02 | 11.13 | 623,997 | -0.98(-8.09%) |
Aug 16, 2019 | 12.56 | 12.74 | 11.96 | 12.11 | 415,301 | -0.44(-3.51%) |
Aug 15, 2019 | 12.86 | 13.30 | 11.84 | 12.55 | 668,683 | -0.30(-2.37%) |
Aug 14, 2019 | 12.57 | 13.24 | 12.34 | 12.86 | 451,038 | -0.08(-0.66%) |
Aug 13, 2019 | 12.21 | 13.24 | 12.05 | 12.94 | 395,096 | +0.93(+7.74%) |
Aug 12, 2019 | 12.12 | 12.47 | 11.96 | 12.01 | 372,975 | -0.11(-0.91%) |
Aug 09, 2019 | 12.95 | 13.02 | 11.96 | 12.12 | 509,047 | -0.70(-5.46%) |
Aug 08, 2019 | 14.00 | 14.09 | 12.66 | 12.82 | 531,666 | -1.00(-7.24%) |
Aug 07, 2019 | 13.95 | 14.08 | 13.65 | 13.82 | 186,982 | -0.43(-3.02%) |
Aug 06, 2019 | 14.04 | 14.31 | 13.44 | 14.25 | 226,020 | +0.33(+2.37%) |
Aug 02, 2019 | 13.92 | 13.92 | 13.92 | 0 | +0.72(+5.45%) |