Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.75 | 15.95 | 14.80 | 15.38 | 1,172,244 | -0.45(-2.84%) |
Oct 30, 2019 | 15.30 | 15.90 | 15.30 | 15.83 | 797,214 | +0.49(+3.19%) |
Oct 29, 2019 | 15.62 | 16.25 | 15.25 | 15.34 | 1,255,896 | -0.29(-1.89%) |
Oct 28, 2019 | 16.04 | 16.25 | 14.95 | 15.63 | 1,575,440 | -0.12(-0.73%) |
Oct 25, 2019 | 15.00 | 15.89 | 14.79 | 15.75 | 1,493,400 | +0.64(+4.27%) |
Oct 24, 2019 | 15.64 | 16.00 | 14.96 | 15.11 | 1,990,426 | -0.30(-1.95%) |
Oct 23, 2019 | 14.94 | 16.04 | 14.62 | 15.40 | 2,474,592 | +0.49(+3.32%) |
Oct 22, 2019 | 13.78 | 15.41 | 13.77 | 14.91 | 4,683,722 | +1.12(+8.16%) |
Oct 21, 2019 | 13.18 | 14.05 | 12.84 | 13.79 | 1,751,986 | +0.81(+6.24%) |
Oct 18, 2019 | 13.10 | 13.29 | 12.61 | 12.97 | 1,225,400 | -0.04(-0.31%) |
Oct 17, 2019 | 12.60 | 13.30 | 12.56 | 13.02 | 1,111,208 | +0.44(+3.50%) |
Oct 16, 2019 | 12.88 | 13.37 | 12.50 | 12.57 | 944,652 | -0.41(-3.12%) |
Oct 15, 2019 | 13.97 | 14.12 | 12.85 | 12.98 | 2,515,512 | -0.61(-4.45%) |
Oct 14, 2019 | 12.90 | 13.68 | 12.62 | 13.59 | 2,501,926 | +1.41(+11.54%) |
Oct 11, 2019 | 11.84 | 12.42 | 11.61 | 12.18 | 978,000 | +0.42(+3.57%) |
Oct 10, 2019 | 11.89 | 12.18 | 11.66 | 11.76 | 653,608 | -0.09(-0.76%) |
Oct 09, 2019 | 11.68 | 12.21 | 11.47 | 11.85 | 838,094 | +0.35(+3.04%) |
Oct 08, 2019 | 11.84 | 11.89 | 11.43 | 11.50 | 690,138 | -0.52(-4.29%) |
Oct 07, 2019 | 13.03 | 13.16 | 11.75 | 12.02 | 1,659,470 | -0.25(-2.04%) |
Oct 04, 2019 | 11.25 | 12.35 | 11.13 | 12.27 | 1,232,400 | +1.01(+8.97%) |
Oct 03, 2019 | 11.04 | 11.64 | 10.43 | 11.26 | 1,348,642 | +0.25(+2.23%) |
Oct 02, 2019 | 11.21 | 11.29 | 10.60 | 11.01 | 1,114,302 | -0.25(-2.18%) |
Oct 01, 2019 | 10.71 | 11.40 | 10.51 | 11.26 | 1,258,902 | +0.50(+4.65%) |
Sep 30, 2019 | 11.08 | 11.36 | 10.05 | 10.76 | 1,947,904 | -0.36(-3.28%) |
Sep 27, 2019 | 13.11 | 13.31 | 10.62 | 11.12 | 4,571,200 | -2.12(-16.01%) |
Sep 26, 2019 | 13.62 | 13.87 | 13.05 | 13.24 | 1,255,718 | -0.27(-2.00%) |
Sep 25, 2019 | 13.18 | 13.55 | 12.62 | 13.51 | 954,882 | +0.14(+1.05%) |
Sep 24, 2019 | 13.60 | 13.97 | 13.05 | 13.37 | 1,350,532 | -0.17(-1.22%) |
Sep 23, 2019 | 12.95 | 13.63 | 12.75 | 13.54 | 835,762 | +0.50(+3.84%) |
Sep 20, 2019 | 13.64 | 13.75 | 12.25 | 13.04 | 1,639,200 | -0.61(-4.47%) |
Sep 19, 2019 | 14.01 | 14.05 | 13.27 | 13.64 | 752,750 | -0.23(-1.66%) |
Sep 18, 2019 | 13.67 | 14.13 | 13.61 | 13.88 | 1,095,432 | +0.13(+0.98%) |
Sep 17, 2019 | 13.82 | 14.17 | 13.03 | 13.74 | 1,106,876 | -0.03(-0.18%) |
Sep 16, 2019 | 14.23 | 14.69 | 13.53 | 13.77 | 1,795,818 | -0.47(-3.34%) |
Sep 13, 2019 | 13.69 | 14.62 | 13.33 | 14.24 | 2,922,200 | +0.59(+4.32%) |
Sep 12, 2019 | 13.50 | 13.74 | 12.89 | 13.65 | 1,555,904 | +0.23(+1.71%) |
Sep 11, 2019 | 12.85 | 13.97 | 12.61 | 13.42 | 2,110,758 | +0.82(+6.51%) |
Sep 10, 2019 | 12.95 | 13.27 | 12.38 | 12.60 | 1,687,062 | -0.43(-3.26%) |
Sep 09, 2019 | 12.56 | 13.98 | 12.19 | 13.03 | 4,954,838 | +0.96(+7.91%) |
Sep 06, 2019 | 13.22 | 13.27 | 12.06 | 12.07 | 2,107,800 | -1.29(-9.66%) |
Sep 05, 2019 | 13.34 | 13.72 | 12.77 | 13.36 | 3,479,072 | +0.72(+5.74%) |
Sep 04, 2019 | 11.51 | 12.93 | 11.51 | 12.63 | 5,407,806 | +1.44(+12.86%) |
Sep 03, 2019 | 10.12 | 11.29 | 10.12 | 11.20 | 2,453,270 | +1.25(+12.51%) |
Aug 30, 2019 | 10.87 | 10.97 | 9.630 | 9.950 | 1,726,200 | -0.88(-8.08%) |
Aug 29, 2019 | 11.12 | 11.25 | 10.64 | 10.82 | 1,253,016 | +0.02(+0.23%) |
Aug 28, 2019 | 10.70 | 11.18 | 10.51 | 10.80 | 1,562,182 | +0.10(+0.89%) |
Aug 27, 2019 | 10.91 | 11.45 | 10.41 | 10.71 | 886,350 | -0.07(-0.65%) |
Aug 26, 2019 | 10.50 | 10.82 | 10.02 | 10.78 | 1,048,988 | +0.47(+4.56%) |
Aug 23, 2019 | 11.20 | 11.36 | 10.28 | 10.30 | 1,135,200 | -1.09(-9.53%) |
Aug 22, 2019 | 11.24 | 11.82 | 10.34 | 11.39 | 2,156,206 | +0.09(+0.80%) |
Aug 21, 2019 | 11.22 | 11.87 | 10.79 | 11.30 | 2,279,602 | +0.38(+3.43%) |
Aug 20, 2019 | 10.13 | 11.01 | 10.10 | 10.93 | 1,286,022 | +0.68(+6.59%) |
Aug 19, 2019 | 10.43 | 11.00 | 10.12 | 10.25 | 2,557,838 | +0.30(+3.02%) |
Aug 16, 2019 | 9.310 | 10.00 | 8.915 | 9.950 | 2,408,800 | +0.82(+9.04%) |
Aug 15, 2019 | 8.535 | 9.360 | 8.535 | 9.125 | 3,900,012 | +1.00(+12.31%) |
Aug 14, 2019 | 8.710 | 8.750 | 7.780 | 8.125 | 4,418,416 | +1.12(+16.07%) |
Aug 13, 2019 | 6.875 | 7.250 | 6.755 | 7.000 | 1,227,996 | +0.12(+1.82%) |
Aug 12, 2019 | 7.025 | 7.120 | 6.875 | 6.875 | 748,308 | -0.13(-1.93%) |
Aug 09, 2019 | 6.775 | 7.185 | 6.625 | 7.010 | 1,450,400 | +0.22(+3.32%) |