Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.02 | 11.44 | 10.90 | 11.18 | 37,242 | +0.22(+2.01%) |
Oct 30, 2019 | 10.44 | 11.00 | 10.35 | 10.96 | 97,553 | +0.42(+3.98%) |
Oct 29, 2019 | 10.65 | 10.92 | 10.53 | 10.54 | 15,614 | -0.16(-1.50%) |
Oct 28, 2019 | 10.45 | 10.83 | 10.24 | 10.70 | 75,763 | +0.21(+2.00%) |
Oct 25, 2019 | 10.20 | 10.90 | 10.00 | 10.49 | 118,500 | +0.31(+3.05%) |
Oct 24, 2019 | 10.17 | 10.35 | 10.06 | 10.18 | 25,602 | -0.02(-0.20%) |
Oct 23, 2019 | 10.30 | 10.30 | 10.00 | 10.20 | 75,194 | -0.11(-1.07%) |
Oct 22, 2019 | 10.37 | 10.46 | 10.24 | 10.31 | 27,572 | -0.16(-1.53%) |
Oct 21, 2019 | 10.31 | 10.62 | 10.31 | 10.47 | 45,339 | +0.17(+1.65%) |
Oct 18, 2019 | 10.41 | 10.48 | 10.18 | 10.30 | 45,300 | -0.11(-1.06%) |
Oct 17, 2019 | 10.56 | 10.58 | 10.32 | 10.41 | 24,336 | -0.01(-0.10%) |
Oct 16, 2019 | 10.65 | 10.65 | 10.40 | 10.42 | 17,974 | -0.38(-3.52%) |
Oct 15, 2019 | 10.80 | 11.26 | 10.60 | 10.80 | 17,243 | -0.03(-0.28%) |
Oct 14, 2019 | 10.62 | 10.85 | 10.52 | 10.83 | 10,250 | +0.21(+1.98%) |
Oct 11, 2019 | 11.27 | 11.45 | 10.52 | 10.62 | 37,800 | -0.60(-5.35%) |
Oct 10, 2019 | 11.55 | 11.57 | 10.81 | 11.22 | 25,859 | -0.19(-1.67%) |
Oct 09, 2019 | 11.97 | 12.15 | 11.40 | 11.41 | 54,634 | -0.35(-2.98%) |
Oct 08, 2019 | 11.81 | 11.83 | 11.69 | 11.76 | 11,922 | -0.09(-0.76%) |
Oct 07, 2019 | 11.85 | 12.10 | 11.78 | 11.85 | 46,429 | -0.15(-1.25%) |
Oct 04, 2019 | 12.19 | 12.20 | 11.90 | 12.00 | 35,200 | -0.19(-1.56%) |
Oct 03, 2019 | 11.90 | 12.19 | 11.50 | 12.19 | 35,907 | +0.19(+1.58%) |
Oct 02, 2019 | 12.14 | 12.21 | 11.91 | 12.00 | 43,593 | -0.28(-2.28%) |
Oct 01, 2019 | 12.25 | 12.63 | 12.15 | 12.28 | 14,014 | -0.04(-0.32%) |
Sep 30, 2019 | 12.01 | 12.64 | 12.01 | 12.32 | 15,459 | +0.29(+2.41%) |
Sep 27, 2019 | 11.93 | 12.22 | 11.93 | 12.03 | 16,200 | +0.00(+0.00%) |
Sep 26, 2019 | 12.13 | 12.13 | 11.71 | 12.03 | 18,450 | -0.24(-1.96%) |
Sep 25, 2019 | 11.98 | 12.43 | 11.90 | 12.27 | 29,524 | +0.25(+2.08%) |
Sep 24, 2019 | 12.29 | 12.46 | 12.02 | 12.02 | 26,170 | -0.34(-2.75%) |
Sep 23, 2019 | 12.58 | 12.66 | 12.26 | 12.36 | 28,168 | -0.13(-1.04%) |
Sep 20, 2019 | 12.82 | 13.12 | 12.32 | 12.49 | 166,900 | -0.56(-4.29%) |
Sep 19, 2019 | 13.14 | 13.22 | 12.75 | 13.05 | 70,771 | -0.14(-1.06%) |
Sep 18, 2019 | 14.17 | 14.26 | 12.99 | 13.19 | 67,725 | -1.11(-7.76%) |
Sep 17, 2019 | 14.57 | 14.88 | 14.30 | 14.30 | 50,018 | -0.35(-2.39%) |
Sep 16, 2019 | 14.59 | 14.96 | 14.53 | 14.65 | 55,873 | +0.14(+0.96%) |
Sep 13, 2019 | 14.43 | 14.79 | 14.41 | 14.51 | 39,900 | +0.02(+0.14%) |
Sep 12, 2019 | 14.45 | 14.49 | 14.11 | 14.49 | 39,296 | +0.13(+0.94%) |
Sep 11, 2019 | 14.10 | 14.50 | 13.74 | 14.36 | 52,647 | +0.71(+5.16%) |
Sep 10, 2019 | 13.45 | 14.15 | 13.35 | 13.65 | 37,983 | +0.26(+1.94%) |
Sep 09, 2019 | 12.90 | 14.35 | 12.89 | 13.39 | 70,077 | +0.50(+3.88%) |
Sep 06, 2019 | 13.22 | 13.30 | 12.82 | 12.89 | 10,900 | -0.32(-2.42%) |
Sep 05, 2019 | 12.93 | 13.26 | 12.92 | 13.21 | 12,709 | +0.49(+3.85%) |
Sep 04, 2019 | 12.77 | 13.03 | 12.52 | 12.72 | 14,538 | -0.10(-0.78%) |
Sep 03, 2019 | 12.90 | 13.92 | 12.57 | 12.82 | 18,497 | -0.28(-2.14%) |
Aug 30, 2019 | 13.40 | 13.90 | 13.06 | 13.10 | 41,800 | -0.99(-7.03%) |
Aug 29, 2019 | 13.94 | 14.15 | 13.92 | 14.09 | 16,140 | +0.20(+1.44%) |
Aug 28, 2019 | 13.37 | 14.00 | 13.37 | 13.89 | 15,494 | +0.64(+4.83%) |
Aug 27, 2019 | 14.19 | 14.25 | 13.18 | 13.25 | 19,757 | -0.92(-6.49%) |
Aug 26, 2019 | 13.19 | 14.20 | 12.85 | 14.17 | 33,014 | +1.22(+9.42%) |
Aug 23, 2019 | 13.96 | 13.96 | 12.95 | 12.95 | 10,700 | -0.45(-3.36%) |
Aug 22, 2019 | 12.65 | 13.40 | 12.63 | 13.40 | 13,851 | +0.72(+5.68%) |
Aug 21, 2019 | 12.44 | 12.84 | 12.33 | 12.68 | 17,605 | +0.23(+1.85%) |
Aug 20, 2019 | 13.23 | 13.26 | 12.19 | 12.45 | 29,314 | -0.20(-1.58%) |
Aug 19, 2019 | 13.18 | 13.28 | 12.60 | 12.65 | 14,990 | -0.46(-3.51%) |
Aug 16, 2019 | 12.88 | 13.35 | 12.81 | 13.11 | 25,300 | +0.16(+1.24%) |
Aug 15, 2019 | 12.78 | 13.11 | 12.55 | 12.95 | 13,989 | +0.24(+1.89%) |
Aug 14, 2019 | 12.87 | 13.04 | 12.24 | 12.71 | 30,568 | -0.42(-3.24%) |
Aug 13, 2019 | 13.90 | 14.13 | 13.07 | 13.13 | 49,786 | -0.63(-4.61%) |
Aug 12, 2019 | 13.70 | 14.01 | 13.38 | 13.77 | 32,324 | -0.11(-0.79%) |
Aug 09, 2019 | 14.88 | 14.95 | 13.88 | 13.88 | 45,500 | -1.01(-6.78%) |
Aug 08, 2019 | 14.60 | 14.95 | 14.47 | 14.89 | 41,334 | +0.20(+1.36%) |
Aug 07, 2019 | 14.76 | 14.99 | 14.65 | 14.69 | 17,058 | -0.41(-2.68%) |
Aug 06, 2019 | 15.10 | 15.37 | 14.94 | 15.10 | 51,390 | -0.42(-2.74%) |
Aug 05, 2019 | 16.00 | 16.01 | 15.04 | 15.52 | 32,765 | -0.55(-3.42%) |
Aug 02, 2019 | 16.33 | 16.55 | 15.00 | 16.07 | 64,600 | -0.35(-2.13%) |