Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.94 | 12.21 | 11.52 | 12.00 | 215,892 | +0.04(+0.33%) |
Oct 30, 2019 | 11.89 | 12.27 | 11.71 | 11.96 | 1,013,444 | +0.07(+0.59%) |
Oct 29, 2019 | 12.69 | 12.76 | 11.85 | 11.89 | 320,625 | -0.70(-5.56%) |
Oct 28, 2019 | 12.60 | 12.83 | 12.52 | 12.59 | 702,559 | -0.01(-0.08%) |
Oct 25, 2019 | 12.03 | 12.92 | 11.97 | 12.60 | 670,400 | +0.46(+3.79%) |
Oct 24, 2019 | 11.49 | 12.18 | 11.46 | 12.14 | 216,845 | +0.65(+5.66%) |
Oct 23, 2019 | 11.44 | 11.64 | 11.19 | 11.49 | 241,298 | +0.07(+0.61%) |
Oct 22, 2019 | 11.87 | 11.97 | 11.41 | 11.42 | 309,356 | -0.45(-3.79%) |
Oct 21, 2019 | 11.70 | 12.05 | 11.61 | 11.87 | 400,373 | +0.31(+2.68%) |
Oct 18, 2019 | 12.06 | 12.29 | 11.47 | 11.56 | 265,800 | -0.52(-4.30%) |
Oct 17, 2019 | 11.91 | 12.14 | 11.85 | 12.08 | 222,736 | +0.19(+1.60%) |
Oct 16, 2019 | 11.99 | 12.23 | 11.76 | 11.89 | 654,997 | -0.14(-1.16%) |
Oct 15, 2019 | 11.91 | 12.20 | 11.88 | 12.03 | 499,147 | +0.24(+2.08%) |
Oct 14, 2019 | 11.61 | 11.89 | 11.50 | 11.79 | 192,380 | -0.00(-0.04%) |
Oct 11, 2019 | 12.10 | 12.17 | 11.65 | 11.79 | 326,800 | -0.11(-0.92%) |
Oct 10, 2019 | 11.49 | 12.07 | 11.38 | 11.90 | 421,284 | +0.41(+3.57%) |
Oct 09, 2019 | 11.69 | 11.99 | 11.29 | 11.49 | 285,133 | -0.22(-1.88%) |
Oct 08, 2019 | 11.70 | 11.89 | 11.48 | 11.71 | 215,268 | -0.12(-1.01%) |
Oct 07, 2019 | 11.61 | 12.06 | 11.61 | 11.83 | 281,002 | +0.14(+1.20%) |
Oct 04, 2019 | 11.20 | 11.71 | 10.95 | 11.69 | 266,000 | +0.58(+5.22%) |
Oct 03, 2019 | 10.67 | 11.12 | 10.55 | 11.11 | 210,099 | +0.39(+3.64%) |
Oct 02, 2019 | 10.70 | 10.75 | 10.43 | 10.72 | 188,570 | +0.02(+0.19%) |
Oct 01, 2019 | 11.51 | 11.77 | 10.53 | 10.70 | 334,057 | -0.78(-6.79%) |
Sep 30, 2019 | 11.46 | 11.72 | 11.12 | 11.48 | 322,857 | +0.03(+0.26%) |
Sep 27, 2019 | 11.05 | 11.72 | 11.00 | 11.45 | 271,800 | +0.43(+3.90%) |
Sep 26, 2019 | 11.24 | 11.31 | 10.55 | 11.02 | 441,224 | -0.26(-2.30%) |
Sep 25, 2019 | 10.85 | 11.29 | 10.84 | 11.28 | 233,256 | +0.34(+3.11%) |
Sep 24, 2019 | 11.34 | 11.36 | 10.75 | 10.94 | 277,074 | -0.37(-3.23%) |
Sep 23, 2019 | 11.75 | 11.76 | 11.11 | 11.30 | 288,241 | -0.33(-2.79%) |
Sep 20, 2019 | 11.64 | 11.95 | 11.38 | 11.63 | 378,300 | -0.01(-0.09%) |
Sep 19, 2019 | 11.85 | 12.28 | 11.57 | 11.64 | 393,518 | -0.08(-0.68%) |
Sep 18, 2019 | 12.11 | 12.13 | 11.57 | 11.72 | 327,756 | -0.41(-3.38%) |
Sep 17, 2019 | 12.72 | 12.89 | 12.05 | 12.13 | 314,801 | -0.31(-2.49%) |
Sep 16, 2019 | 11.83 | 12.60 | 11.80 | 12.44 | 279,789 | +0.50(+4.19%) |
Sep 13, 2019 | 12.13 | 12.16 | 11.76 | 11.94 | 179,100 | -0.16(-1.32%) |
Sep 12, 2019 | 12.91 | 12.91 | 11.88 | 12.10 | 374,792 | -0.87(-6.71%) |
Sep 11, 2019 | 12.42 | 13.12 | 12.14 | 12.97 | 454,749 | +0.71(+5.79%) |
Sep 10, 2019 | 11.20 | 12.27 | 11.10 | 12.26 | 553,834 | +0.98(+8.69%) |
Sep 09, 2019 | 10.86 | 11.36 | 10.43 | 11.28 | 345,547 | +0.47(+4.35%) |
Sep 06, 2019 | 10.99 | 10.99 | 10.53 | 10.81 | 245,500 | -0.10(-0.92%) |
Sep 05, 2019 | 10.67 | 11.06 | 10.41 | 10.91 | 265,259 | +0.36(+3.41%) |
Sep 04, 2019 | 10.93 | 11.00 | 10.45 | 10.55 | 221,378 | -0.33(-3.03%) |
Sep 03, 2019 | 11.51 | 11.60 | 10.85 | 10.88 | 229,303 | -0.70(-6.04%) |
Aug 30, 2019 | 11.61 | 11.76 | 11.35 | 11.58 | 95,600 | +0.01(+0.09%) |
Aug 29, 2019 | 11.61 | 11.92 | 11.49 | 11.57 | 247,974 | +0.11(+0.96%) |
Aug 28, 2019 | 11.14 | 11.66 | 11.05 | 11.46 | 249,646 | +0.33(+2.96%) |
Aug 27, 2019 | 11.64 | 11.64 | 10.96 | 11.13 | 201,054 | -0.36(-3.13%) |
Aug 26, 2019 | 11.43 | 11.60 | 11.31 | 11.49 | 87,642 | +0.15(+1.32%) |
Aug 23, 2019 | 11.76 | 11.95 | 11.25 | 11.34 | 135,900 | -0.46(-3.90%) |
Aug 22, 2019 | 12.00 | 12.20 | 11.63 | 11.80 | 183,556 | -0.16(-1.34%) |
Aug 21, 2019 | 11.78 | 12.08 | 11.74 | 11.96 | 257,298 | +0.10(+0.84%) |
Aug 20, 2019 | 11.70 | 12.13 | 11.67 | 11.86 | 249,088 | +0.25(+2.15%) |
Aug 19, 2019 | 11.62 | 11.83 | 11.47 | 11.61 | 176,472 | +0.09(+0.78%) |
Aug 16, 2019 | 10.99 | 11.66 | 10.97 | 11.52 | 190,500 | +0.58(+5.30%) |
Aug 15, 2019 | 11.40 | 11.41 | 10.87 | 10.94 | 169,807 | -0.37(-3.27%) |
Aug 14, 2019 | 11.70 | 11.90 | 11.19 | 11.31 | 291,428 | -0.51(-4.31%) |
Aug 13, 2019 | 11.91 | 12.15 | 11.46 | 11.82 | 304,373 | +0.08(+0.68%) |
Aug 12, 2019 | 11.22 | 12.09 | 11.15 | 11.74 | 291,400 | +0.50(+4.45%) |
Aug 09, 2019 | 11.15 | 11.48 | 10.87 | 11.24 | 299,200 | +0.10(+0.90%) |
Aug 08, 2019 | 10.20 | 11.25 | 10.20 | 11.14 | 346,560 | +0.53(+5.00%) |
Aug 07, 2019 | 10.59 | 10.79 | 10.12 | 10.61 | 272,944 | -0.10(-0.93%) |
Aug 06, 2019 | 10.57 | 10.75 | 10.48 | 10.71 | 191,009 | +0.21(+2.00%) |
Aug 05, 2019 | 10.28 | 10.61 | 10.10 | 10.50 | 254,637 | +0.09(+0.86%) |
Aug 02, 2019 | 10.92 | 11.11 | 10.01 | 10.41 | 288,600 | -0.51(-4.67%) |