Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.72 | 14.00 | 13.02 | 13.10 | 14,767 | -0.10(-0.76%) |
Oct 30, 2019 | 13.32 | 13.48 | 12.98 | 13.20 | 17,080 | +0.14(+1.07%) |
Oct 29, 2019 | 12.74 | 13.06 | 12.74 | 13.06 | 7,578 | -0.20(-1.51%) |
Oct 28, 2019 | 13.44 | 13.60 | 13.09 | 13.26 | 18,646 | +0.10(+0.76%) |
Oct 25, 2019 | 13.18 | 13.20 | 13.06 | 13.16 | 5,800 | +0.42(+3.30%) |
Oct 24, 2019 | 13.10 | 13.10 | 12.70 | 12.74 | 8,488 | -0.34(-2.60%) |
Oct 23, 2019 | 12.90 | 13.48 | 12.90 | 13.08 | 10,068 | +0.22(+1.71%) |
Oct 22, 2019 | 13.22 | 13.30 | 12.86 | 12.86 | 3,229 | -0.34(-2.58%) |
Oct 21, 2019 | 13.82 | 13.88 | 13.14 | 13.20 | 72,328 | +0.40(+3.12%) |
Oct 18, 2019 | 12.44 | 13.18 | 12.44 | 12.80 | 20,800 | +0.82(+6.84%) |
Oct 17, 2019 | 12.02 | 12.20 | 11.82 | 11.98 | 8,088 | -0.02(-0.17%) |
Oct 16, 2019 | 11.36 | 12.00 | 11.36 | 12.00 | 11,634 | +0.18(+1.52%) |
Oct 15, 2019 | 11.60 | 11.84 | 11.44 | 11.82 | 4,735 | -0.02(-0.17%) |
Oct 14, 2019 | 12.10 | 12.14 | 11.60 | 11.84 | 13,445 | -0.46(-3.74%) |
Oct 11, 2019 | 12.40 | 12.72 | 12.30 | 12.30 | 37,900 | +0.90(+7.89%) |
Oct 10, 2019 | 10.98 | 11.70 | 10.98 | 11.40 | 33,494 | +0.84(+7.95%) |
Oct 09, 2019 | 9.760 | 10.74 | 9.760 | 10.56 | 22,937 | +1.16(+12.34%) |
Oct 08, 2019 | 9.420 | 9.540 | 9.380 | 9.400 | 3,517 | -0.18(-1.88%) |
Oct 07, 2019 | 9.660 | 9.947 | 9.560 | 9.580 | 2,083 | -0.14(-1.44%) |
Oct 04, 2019 | 9.700 | 9.990 | 9.640 | 9.720 | 22,850 | +0.22(+2.32%) |
Oct 03, 2019 | 9.420 | 10.16 | 9.200 | 9.500 | 42,938 | +0.19(+2.04%) |
Oct 02, 2019 | 9.640 | 9.640 | 9.240 | 9.310 | 11,665 | -0.73(-7.27%) |
Oct 01, 2019 | 10.10 | 10.38 | 9.900 | 10.04 | 16,042 | -0.24(-2.33%) |
Sep 30, 2019 | 10.46 | 10.57 | 10.26 | 10.28 | 14,346 | -0.60(-5.51%) |
Sep 27, 2019 | 10.40 | 10.90 | 10.29 | 10.88 | 39,200 | +0.88(+8.80%) |
Sep 26, 2019 | 10.42 | 10.42 | 10.00 | 10.00 | 7,969 | -0.78(-7.24%) |
Sep 25, 2019 | 10.70 | 10.85 | 10.42 | 10.78 | 23,886 | +0.04(+0.37%) |
Sep 24, 2019 | 11.28 | 11.28 | 10.64 | 10.74 | 34,627 | -0.47(-4.19%) |
Sep 23, 2019 | 11.54 | 11.54 | 11.08 | 11.21 | 18,510 | -0.57(-4.84%) |
Sep 20, 2019 | 12.40 | 12.40 | 11.68 | 11.78 | 35,050 | -1.12(-8.68%) |
Sep 19, 2019 | 13.24 | 13.24 | 12.82 | 12.90 | 16,013 | -0.88(-6.39%) |
Sep 18, 2019 | 13.70 | 13.89 | 13.40 | 13.78 | 6,217 | -0.10(-0.72%) |
Sep 17, 2019 | 14.18 | 14.18 | 13.28 | 13.88 | 11,100 | -0.80(-5.45%) |
Sep 16, 2019 | 14.70 | 14.70 | 14.18 | 14.68 | 20,980 | +1.18(+8.74%) |
Sep 13, 2019 | 13.70 | 13.86 | 13.42 | 13.50 | 12,450 | -0.02(-0.15%) |
Sep 12, 2019 | 13.74 | 14.00 | 13.22 | 13.52 | 31,791 | -0.28(-2.03%) |
Sep 11, 2019 | 14.08 | 14.36 | 13.64 | 13.80 | 45,020 | +0.26(+1.92%) |
Sep 10, 2019 | 13.42 | 13.98 | 13.42 | 13.54 | 18,396 | +0.62(+4.80%) |
Sep 09, 2019 | 13.00 | 13.48 | 12.76 | 12.92 | 35,504 | +0.42(+3.36%) |
Sep 06, 2019 | 12.18 | 12.72 | 12.18 | 12.50 | 17,000 | +0.66(+5.59%) |
Sep 05, 2019 | 11.60 | 11.86 | 11.60 | 11.84 | 9,580 | +1.22(+11.47%) |
Sep 04, 2019 | 10.78 | 10.86 | 10.61 | 10.62 | 7,928 | +0.24(+2.31%) |
Sep 03, 2019 | 10.38 | 11.38 | 10.26 | 10.38 | 20,716 | -1.30(-11.13%) |
Aug 30, 2019 | 10.64 | 11.68 | 10.64 | 11.68 | 38,700 | +1.44(+14.06%) |
Aug 29, 2019 | 9.580 | 10.30 | 9.514 | 10.24 | 48,513 | -0.18(-1.73%) |
Aug 28, 2019 | 10.08 | 10.46 | 9.760 | 10.42 | 15,464 | -0.06(-0.57%) |
Aug 27, 2019 | 10.24 | 10.48 | 10.13 | 10.48 | 34,864 | +0.14(+1.35%) |
Aug 26, 2019 | 10.20 | 10.70 | 10.00 | 10.34 | 29,891 | +0.23(+2.27%) |
Aug 23, 2019 | 10.82 | 10.82 | 9.820 | 10.11 | 37,750 | -0.71(-6.56%) |
Aug 22, 2019 | 11.08 | 11.08 | 10.82 | 10.82 | 8,581 | +0.10(+0.93%) |
Aug 21, 2019 | 10.72 | 11.00 | 10.72 | 10.72 | 4,604 | -0.04(-0.37%) |
Aug 20, 2019 | 10.88 | 10.92 | 10.62 | 10.76 | 9,543 | -0.38(-3.41%) |
Aug 19, 2019 | 11.14 | 11.28 | 10.98 | 11.14 | 13,722 | +0.42(+3.92%) |
Aug 16, 2019 | 10.30 | 10.94 | 10.30 | 10.72 | 15,650 | +0.25(+2.39%) |
Aug 15, 2019 | 10.76 | 11.00 | 10.30 | 10.47 | 12,010 | -1.89(-15.29%) |
Aug 14, 2019 | 12.66 | 12.66 | 12.22 | 12.36 | 5,900 | -1.08(-8.04%) |
Aug 13, 2019 | 13.12 | 13.90 | 13.12 | 13.44 | 21,212 | +0.26(+1.97%) |
Aug 12, 2019 | 13.58 | 13.58 | 13.18 | 13.18 | 7,176 | -0.74(-5.32%) |
Aug 09, 2019 | 14.16 | 14.38 | 13.64 | 13.92 | 16,500 | -0.52(-3.60%) |
Aug 08, 2019 | 14.48 | 14.60 | 14.20 | 14.44 | 15,524 | +0.54(+3.88%) |
Aug 07, 2019 | 14.76 | 14.76 | 13.50 | 13.90 | 87,963 | -1.26(-8.31%) |
Aug 06, 2019 | 16.00 | 16.30 | 15.10 | 15.16 | 38,122 | -0.86(-5.37%) |
Aug 05, 2019 | 16.56 | 16.92 | 15.58 | 16.02 | 32,033 | -1.76(-9.90%) |
Aug 02, 2019 | 18.20 | 18.60 | 17.44 | 17.78 | 49,300 | -0.98(-5.22%) |