Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.42 | 13.67 | 12.42 | 13.45 | 93,893 | +1.01(+8.12%) |
Oct 30, 2019 | 12.68 | 12.70 | 12.23 | 12.44 | 188,230 | -0.21(-1.66%) |
Oct 29, 2019 | 12.17 | 12.93 | 11.98 | 12.65 | 143,388 | +0.47(+3.86%) |
Oct 28, 2019 | 12.12 | 12.22 | 11.70 | 12.18 | 144,506 | +0.16(+1.33%) |
Oct 25, 2019 | 12.04 | 12.15 | 12.00 | 12.02 | 107,900 | -0.02(-0.17%) |
Oct 24, 2019 | 12.00 | 12.31 | 11.85 | 12.04 | 86,782 | +0.03(+0.25%) |
Oct 23, 2019 | 12.00 | 12.42 | 11.88 | 12.01 | 86,068 | +0.02(+0.17%) |
Oct 22, 2019 | 12.05 | 12.47 | 11.82 | 11.99 | 127,931 | -0.02(-0.17%) |
Oct 21, 2019 | 11.74 | 12.14 | 11.43 | 12.01 | 90,515 | +0.42(+3.62%) |
Oct 18, 2019 | 11.99 | 12.11 | 11.31 | 11.59 | 87,400 | -0.48(-3.98%) |
Oct 17, 2019 | 12.05 | 12.46 | 12.02 | 12.07 | 112,890 | +0.12(+1.05%) |
Oct 16, 2019 | 11.74 | 12.17 | 11.45 | 11.95 | 133,321 | +0.23(+1.96%) |
Oct 15, 2019 | 11.49 | 11.86 | 11.19 | 11.71 | 108,236 | +0.31(+2.76%) |
Oct 14, 2019 | 10.78 | 11.46 | 10.63 | 11.40 | 161,733 | +0.59(+5.46%) |
Oct 11, 2019 | 11.64 | 12.08 | 10.77 | 10.81 | 199,700 | -0.74(-6.41%) |
Oct 10, 2019 | 11.45 | 11.64 | 11.28 | 11.55 | 71,604 | +0.05(+0.43%) |
Oct 09, 2019 | 11.57 | 11.76 | 11.39 | 11.50 | 96,399 | -0.03(-0.22%) |
Oct 08, 2019 | 11.82 | 11.82 | 11.37 | 11.53 | 122,169 | -0.38(-3.23%) |
Oct 07, 2019 | 12.21 | 12.32 | 11.74 | 11.91 | 224,177 | -0.29(-2.38%) |
Oct 04, 2019 | 12.06 | 12.27 | 11.68 | 12.20 | 119,300 | +0.14(+1.20%) |
Oct 03, 2019 | 12.36 | 12.97 | 11.86 | 12.05 | 167,928 | -0.34(-2.70%) |
Oct 02, 2019 | 11.81 | 12.43 | 11.49 | 12.39 | 164,658 | +0.51(+4.29%) |
Oct 01, 2019 | 11.98 | 12.22 | 11.52 | 11.88 | 152,163 | -0.13(-1.08%) |
Sep 30, 2019 | 13.10 | 13.10 | 11.85 | 12.01 | 193,995 | -1.14(-8.67%) |
Sep 27, 2019 | 14.25 | 14.53 | 13.01 | 13.15 | 241,500 | -1.17(-8.17%) |
Sep 26, 2019 | 14.96 | 15.19 | 14.21 | 14.32 | 94,027 | -0.71(-4.72%) |
Sep 25, 2019 | 14.04 | 15.16 | 13.82 | 15.03 | 199,858 | +0.99(+7.05%) |
Sep 24, 2019 | 13.58 | 14.35 | 13.58 | 14.04 | 219,824 | -0.09(-0.64%) |
Sep 23, 2019 | 13.79 | 14.28 | 13.42 | 14.13 | 179,795 | +0.32(+2.32%) |
Sep 20, 2019 | 13.79 | 13.94 | 13.67 | 13.81 | 300,800 | +0.03(+0.22%) |
Sep 19, 2019 | 13.85 | 14.34 | 13.65 | 13.78 | 96,493 | -0.07(-0.51%) |
Sep 18, 2019 | 14.52 | 14.60 | 13.42 | 13.85 | 150,770 | -0.73(-5.01%) |
Sep 17, 2019 | 14.75 | 14.84 | 14.47 | 14.58 | 141,516 | +0.16(+1.11%) |
Sep 16, 2019 | 14.55 | 15.13 | 14.26 | 14.42 | 146,880 | -0.40(-2.70%) |
Sep 13, 2019 | 14.59 | 14.90 | 14.21 | 14.82 | 129,300 | +0.30(+2.07%) |
Sep 12, 2019 | 14.15 | 14.75 | 14.13 | 14.52 | 138,123 | +0.36(+2.54%) |
Sep 11, 2019 | 13.85 | 14.28 | 13.58 | 14.16 | 244,798 | +0.44(+3.21%) |
Sep 10, 2019 | 16.50 | 16.67 | 13.16 | 13.72 | 470,020 | -2.84(-17.15%) |
Sep 09, 2019 | 15.61 | 16.66 | 15.56 | 16.56 | 401,827 | +1.00(+6.43%) |
Sep 06, 2019 | 15.20 | 15.78 | 14.85 | 15.56 | 181,000 | +0.46(+3.05%) |
Sep 05, 2019 | 14.88 | 15.35 | 14.68 | 15.10 | 354,992 | +0.38(+2.58%) |
Sep 04, 2019 | 14.31 | 15.04 | 14.31 | 14.72 | 198,504 | +0.48(+3.37%) |
Sep 03, 2019 | 12.92 | 14.34 | 12.92 | 14.24 | 448,852 | +1.21(+9.29%) |
Aug 30, 2019 | 12.27 | 13.07 | 12.09 | 13.03 | 185,000 | +0.81(+6.63%) |
Aug 29, 2019 | 12.79 | 12.92 | 12.19 | 12.22 | 247,615 | -0.47(-3.70%) |
Aug 28, 2019 | 13.10 | 13.23 | 12.59 | 12.69 | 195,772 | -0.45(-3.42%) |
Aug 27, 2019 | 13.00 | 13.43 | 12.96 | 13.14 | 279,295 | +0.16(+1.23%) |
Aug 26, 2019 | 12.87 | 13.48 | 12.54 | 12.98 | 248,142 | +0.30(+2.37%) |
Aug 23, 2019 | 12.57 | 13.05 | 12.37 | 12.68 | 636,700 | +0.12(+0.96%) |
Aug 22, 2019 | 11.89 | 12.80 | 11.89 | 12.56 | 756,776 | +0.71(+5.99%) |
Aug 21, 2019 | 11.87 | 12.23 | 11.72 | 11.85 | 177,283 | +0.08(+0.68%) |
Aug 20, 2019 | 11.12 | 11.84 | 11.12 | 11.77 | 173,862 | +0.73(+6.61%) |
Aug 19, 2019 | 10.31 | 11.12 | 10.26 | 11.04 | 124,734 | +0.80(+7.81%) |
Aug 16, 2019 | 10.01 | 10.59 | 10.01 | 10.24 | 99,300 | +0.25(+2.50%) |
Aug 15, 2019 | 9.910 | 10.19 | 9.650 | 9.990 | 121,646 | +0.10(+1.01%) |
Aug 14, 2019 | 9.570 | 10.00 | 9.570 | 9.890 | 126,475 | +0.19(+1.96%) |
Aug 13, 2019 | 9.450 | 9.840 | 9.300 | 9.700 | 178,117 | +0.29(+3.08%) |
Aug 12, 2019 | 9.330 | 9.610 | 9.140 | 9.410 | 214,287 | -0.01(-0.11%) |
Aug 09, 2019 | 9.830 | 9.950 | 9.390 | 9.420 | 161,000 | -0.35(-3.58%) |
Aug 08, 2019 | 9.850 | 10.10 | 9.595 | 9.770 | 251,108 | -0.13(-1.31%) |
Aug 07, 2019 | 9.000 | 10.34 | 9.000 | 9.900 | 217,362 | +0.21(+2.17%) |
Aug 06, 2019 | 8.800 | 9.960 | 8.260 | 9.690 | 168,746 | -0.36(-3.58%) |
Aug 05, 2019 | 10.29 | 10.41 | 10.01 | 10.05 | 120,299 | -0.30(-2.90%) |
Aug 02, 2019 | 10.50 | 10.61 | 10.09 | 10.35 | 102,500 | -0.21(-1.99%) |