Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.28 | 12.31 | 11.05 | 11.24 | 3,889,562 | -1.22(-9.82%) |
Oct 30, 2019 | 12.93 | 12.95 | 12.46 | 12.46 | 1,655,378 | -0.37(-2.91%) |
Oct 29, 2019 | 12.87 | 12.92 | 12.69 | 12.83 | 1,651,566 | -0.08(-0.58%) |
Oct 28, 2019 | 13.13 | 13.29 | 12.88 | 12.91 | 967,919 | -0.15(-1.15%) |
Oct 25, 2019 | 12.76 | 13.09 | 12.60 | 13.06 | 904,912 | +0.28(+2.23%) |
Oct 24, 2019 | 13.08 | 13.13 | 12.75 | 12.77 | 697,142 | -0.24(-1.86%) |
Oct 23, 2019 | 12.86 | 13.23 | 12.67 | 13.02 | 878,442 | +0.14(+1.10%) |
Oct 22, 2019 | 12.67 | 13.03 | 12.46 | 12.87 | 1,090,785 | +0.27(+2.12%) |
Oct 21, 2019 | 12.35 | 12.81 | 12.30 | 12.61 | 958,907 | +0.28(+2.24%) |
Oct 18, 2019 | 12.75 | 12.81 | 12.33 | 12.33 | 1,271,659 | -0.40(-3.15%) |
Oct 17, 2019 | 12.79 | 12.88 | 12.60 | 12.73 | 762,227 | +0.00(+0.00%) |
Oct 16, 2019 | 12.67 | 13.02 | 12.60 | 12.73 | 950,374 | +0.05(+0.40%) |
Oct 15, 2019 | 12.53 | 12.95 | 12.41 | 12.68 | 915,896 | +0.14(+1.13%) |
Oct 14, 2019 | 12.55 | 12.70 | 12.32 | 12.54 | 640,213 | -0.13(-0.99%) |
Oct 11, 2019 | 12.54 | 12.74 | 12.52 | 12.67 | 1,024,571 | +0.32(+2.57%) |
Oct 10, 2019 | 12.13 | 12.36 | 12.05 | 12.35 | 975,881 | +0.28(+2.29%) |
Oct 09, 2019 | 12.33 | 12.39 | 11.96 | 12.07 | 872,028 | -0.08(-0.62%) |
Oct 08, 2019 | 12.41 | 12.44 | 12.14 | 12.15 | 1,328,461 | -0.35(-2.81%) |
Oct 07, 2019 | 12.87 | 12.87 | 12.50 | 12.50 | 1,444,538 | -0.29(-2.29%) |
Oct 04, 2019 | 13.05 | 13.19 | 12.67 | 12.79 | 732,537 | -0.21(-1.61%) |
Oct 03, 2019 | 12.59 | 13.00 | 12.45 | 13.00 | 1,672,873 | +0.32(+2.51%) |
Oct 02, 2019 | 13.11 | 13.17 | 12.60 | 12.68 | 2,063,766 | -0.62(-4.65%) |
Oct 01, 2019 | 14.02 | 14.17 | 13.22 | 13.30 | 1,347,802 | -0.68(-4.85%) |
Sep 30, 2019 | 14.12 | 14.28 | 13.91 | 13.98 | 854,038 | -0.21(-1.47%) |
Sep 27, 2019 | 14.05 | 14.29 | 13.95 | 14.19 | 870,963 | +0.12(+0.83%) |
Sep 26, 2019 | 14.06 | 14.15 | 13.88 | 14.07 | 920,324 | -0.02(-0.18%) |
Sep 25, 2019 | 13.95 | 14.11 | 13.68 | 14.10 | 985,513 | +0.10(+0.71%) |
Sep 24, 2019 | 14.39 | 14.39 | 13.92 | 14.00 | 1,134,212 | -0.40(-2.81%) |
Sep 23, 2019 | 14.40 | 14.49 | 14.23 | 14.40 | 803,992 | +0.01(+0.06%) |
Sep 20, 2019 | 14.25 | 14.55 | 14.22 | 14.39 | 1,325,764 | +0.17(+1.22%) |
Sep 19, 2019 | 14.32 | 14.38 | 14.14 | 14.22 | 773,347 | +0.10(+0.70%) |
Sep 18, 2019 | 14.17 | 14.23 | 13.91 | 14.12 | 1,137,791 | -0.23(-1.61%) |
Sep 17, 2019 | 15.09 | 15.09 | 14.29 | 14.35 | 3,034,355 | -0.74(-4.92%) |
Sep 16, 2019 | 14.84 | 15.26 | 14.27 | 15.09 | 3,260,095 | +1.57(+11.59%) |
Sep 13, 2019 | 13.40 | 13.58 | 13.21 | 13.53 | 1,507,282 | +0.34(+2.57%) |
Sep 12, 2019 | 13.00 | 13.28 | 12.77 | 13.19 | 1,249,962 | -0.02(-0.12%) |
Sep 11, 2019 | 13.29 | 13.62 | 12.99 | 13.20 | 1,730,934 | +0.02(+0.19%) |
Sep 10, 2019 | 13.00 | 13.44 | 13.00 | 13.18 | 1,470,315 | +0.19(+1.46%) |
Sep 09, 2019 | 12.79 | 13.08 | 12.76 | 12.99 | 1,625,228 | +0.45(+3.55%) |
Sep 06, 2019 | 12.42 | 12.64 | 12.23 | 12.54 | 1,138,429 | +0.13(+1.06%) |
Sep 05, 2019 | 12.22 | 12.44 | 12.02 | 12.41 | 1,617,105 | +0.40(+3.30%) |
Sep 04, 2019 | 11.97 | 12.02 | 11.81 | 12.02 | 1,905,510 | +0.38(+3.26%) |
Sep 03, 2019 | 11.63 | 11.68 | 11.24 | 11.64 | 2,054,950 | -0.12(-0.98%) |
Aug 30, 2019 | 12.05 | 12.05 | 11.65 | 11.75 | 694,690 | -0.25(-2.06%) |
Aug 29, 2019 | 12.17 | 12.23 | 11.93 | 12.00 | 1,016,711 | +0.02(+0.21%) |
Aug 28, 2019 | 11.42 | 12.06 | 11.37 | 11.97 | 2,513,037 | +0.66(+5.81%) |
Aug 27, 2019 | 11.53 | 11.54 | 11.18 | 11.32 | 744,922 | -0.09(-0.78%) |
Aug 26, 2019 | 11.61 | 11.68 | 11.34 | 11.41 | 786,093 | -0.04(-0.35%) |
Aug 23, 2019 | 11.90 | 11.92 | 11.44 | 11.45 | 1,165,829 | -0.58(-4.80%) |
Aug 22, 2019 | 12.29 | 12.31 | 12.02 | 12.02 | 594,933 | -0.20(-1.66%) |
Aug 21, 2019 | 12.36 | 12.53 | 12.17 | 12.23 | 392,114 | +0.06(+0.47%) |
Aug 20, 2019 | 12.34 | 12.43 | 12.11 | 12.17 | 480,764 | -0.25(-2.03%) |
Aug 19, 2019 | 12.38 | 12.44 | 12.19 | 12.42 | 604,085 | +0.23(+1.86%) |
Aug 16, 2019 | 11.95 | 12.29 | 11.88 | 12.19 | 573,621 | +0.30(+2.53%) |
Aug 15, 2019 | 11.90 | 11.94 | 11.66 | 11.89 | 683,870 | -0.10(-0.81%) |
Aug 14, 2019 | 12.21 | 12.28 | 11.89 | 11.99 | 913,728 | -0.51(-4.09%) |
Aug 13, 2019 | 12.13 | 12.68 | 12.11 | 12.50 | 1,173,155 | +0.30(+2.46%) |
Aug 12, 2019 | 12.58 | 12.71 | 12.16 | 12.20 | 714,416 | -0.45(-3.59%) |
Aug 09, 2019 | 12.97 | 13.03 | 12.61 | 12.66 | 480,069 | -0.14(-1.08%) |
Aug 08, 2019 | 12.72 | 12.88 | 12.52 | 12.79 | 758,552 | +0.14(+1.09%) |
Aug 07, 2019 | 12.60 | 12.74 | 12.03 | 12.66 | 1,495,250 | +0.01(+0.06%) |
Aug 06, 2019 | 13.47 | 13.53 | 12.62 | 12.65 | 1,476,169 | -0.69(-5.18%) |
Aug 05, 2019 | 13.54 | 13.62 | 13.23 | 13.34 | 811,457 | -0.32(-2.32%) |
Aug 02, 2019 | 14.28 | 14.37 | 13.56 | 13.66 | 1,051,597 | -0.53(-3.72%) |