Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.87 | 12.07 | 11.26 | 11.83 | 82,436 | -0.14(-1.17%) |
Oct 30, 2019 | 12.34 | 12.61 | 11.50 | 11.97 | 147,697 | -0.44(-3.55%) |
Oct 29, 2019 | 12.42 | 12.78 | 12.24 | 12.41 | 110,304 | -0.03(-0.24%) |
Oct 28, 2019 | 12.53 | 13.08 | 12.34 | 12.44 | 179,101 | +0.16(+1.30%) |
Oct 25, 2019 | 13.00 | 13.17 | 12.26 | 12.28 | 743,300 | -4.49(-26.77%) |
Oct 24, 2019 | 16.32 | 16.77 | 16.32 | 16.77 | 25,667 | +0.50(+3.07%) |
Oct 23, 2019 | 16.99 | 16.99 | 16.01 | 16.27 | 55,703 | -0.89(-5.19%) |
Oct 22, 2019 | 17.20 | 17.52 | 16.93 | 17.16 | 20,458 | -0.06(-0.35%) |
Oct 21, 2019 | 17.32 | 17.36 | 16.86 | 17.22 | 37,486 | +0.22(+1.29%) |
Oct 18, 2019 | 17.24 | 17.35 | 16.73 | 17.00 | 43,900 | -0.46(-2.63%) |
Oct 17, 2019 | 18.30 | 18.30 | 17.15 | 17.46 | 26,155 | -0.84(-4.59%) |
Oct 16, 2019 | 18.25 | 18.30 | 17.60 | 18.30 | 13,793 | -0.38(-2.03%) |
Oct 15, 2019 | 18.30 | 18.99 | 17.93 | 18.68 | 24,254 | +0.38(+2.08%) |
Oct 14, 2019 | 18.28 | 18.32 | 17.05 | 18.30 | 28,047 | -0.19(-1.03%) |
Oct 11, 2019 | 17.37 | 18.79 | 17.11 | 18.49 | 21,400 | +1.29(+7.50%) |
Oct 10, 2019 | 17.86 | 17.86 | 17.02 | 17.20 | 24,408 | -0.55(-3.10%) |
Oct 09, 2019 | 17.72 | 17.89 | 17.65 | 17.75 | 11,800 | +0.07(+0.40%) |
Oct 08, 2019 | 17.87 | 18.24 | 17.54 | 17.68 | 13,418 | -0.76(-4.12%) |
Oct 07, 2019 | 17.51 | 18.70 | 17.51 | 18.44 | 24,224 | +0.77(+4.36%) |
Oct 04, 2019 | 17.52 | 17.76 | 17.26 | 17.67 | 7,400 | +0.10(+0.57%) |
Oct 03, 2019 | 17.57 | 17.64 | 17.26 | 17.57 | 11,440 | -0.06(-0.34%) |
Oct 02, 2019 | 17.50 | 17.94 | 17.13 | 17.63 | 33,054 | +0.38(+2.20%) |
Oct 01, 2019 | 17.23 | 18.08 | 17.11 | 17.25 | 24,937 | -0.85(-4.70%) |
Sep 30, 2019 | 17.20 | 18.41 | 17.20 | 18.10 | 29,505 | +1.01(+5.91%) |
Sep 27, 2019 | 17.13 | 17.80 | 17.02 | 17.09 | 27,300 | -0.03(-0.18%) |
Sep 26, 2019 | 17.83 | 17.83 | 17.00 | 17.12 | 21,362 | -0.39(-2.23%) |
Sep 25, 2019 | 17.20 | 17.70 | 17.15 | 17.51 | 17,259 | +0.31(+1.80%) |
Sep 24, 2019 | 17.56 | 18.14 | 17.00 | 17.20 | 69,514 | -0.63(-3.53%) |
Sep 23, 2019 | 17.37 | 19.00 | 17.37 | 17.83 | 46,140 | +0.10(+0.56%) |
Sep 20, 2019 | 17.60 | 18.80 | 17.60 | 17.73 | 177,600 | +0.09(+0.51%) |
Sep 19, 2019 | 18.90 | 18.90 | 17.60 | 17.64 | 54,098 | -0.88(-4.75%) |
Sep 18, 2019 | 19.02 | 19.64 | 18.50 | 18.52 | 26,275 | -0.64(-3.34%) |
Sep 17, 2019 | 19.88 | 20.00 | 19.16 | 19.16 | 30,666 | -0.38(-1.94%) |
Sep 16, 2019 | 20.00 | 20.50 | 19.51 | 19.54 | 39,328 | -0.57(-2.83%) |
Sep 13, 2019 | 20.71 | 20.85 | 19.72 | 20.11 | 73,500 | -0.32(-1.57%) |
Sep 12, 2019 | 20.48 | 20.48 | 19.56 | 20.43 | 20,736 | -0.13(-0.63%) |
Sep 11, 2019 | 20.16 | 20.70 | 19.71 | 20.56 | 38,682 | +0.55(+2.75%) |
Sep 10, 2019 | 20.00 | 21.79 | 19.88 | 20.01 | 49,311 | +0.82(+4.27%) |
Sep 09, 2019 | 21.99 | 22.23 | 19.10 | 19.19 | 49,746 | -2.46(-11.36%) |
Sep 06, 2019 | 18.27 | 23.00 | 18.27 | 21.65 | 60,200 | +3.48(+19.15%) |
Sep 05, 2019 | 17.62 | 18.64 | 17.00 | 18.17 | 49,253 | +0.95(+5.52%) |
Sep 04, 2019 | 17.30 | 18.39 | 17.05 | 17.22 | 40,238 | +0.30(+1.77%) |
Sep 03, 2019 | 18.31 | 19.68 | 16.80 | 16.92 | 43,571 | -1.13(-6.26%) |
Aug 30, 2019 | 18.00 | 18.30 | 17.72 | 18.05 | 53,900 | +0.43(+2.44%) |
Aug 29, 2019 | 16.00 | 18.24 | 16.00 | 17.62 | 138,423 | +1.76(+11.10%) |
Aug 28, 2019 | 15.92 | 16.22 | 15.50 | 15.86 | 16,849 | -0.20(-1.25%) |
Aug 27, 2019 | 16.13 | 16.31 | 15.70 | 16.06 | 8,414 | -0.02(-0.12%) |
Aug 26, 2019 | 16.14 | 16.15 | 15.79 | 16.08 | 4,189 | +0.58(+3.74%) |
Aug 23, 2019 | 16.32 | 16.97 | 15.40 | 15.50 | 20,500 | -0.82(-5.02%) |
Aug 22, 2019 | 17.02 | 17.05 | 16.31 | 16.32 | 14,270 | -0.65(-3.83%) |
Aug 21, 2019 | 17.02 | 17.13 | 16.96 | 16.97 | 18,683 | +0.03(+0.18%) |
Aug 20, 2019 | 16.65 | 17.20 | 16.65 | 16.94 | 14,766 | -0.16(-0.94%) |
Aug 19, 2019 | 16.92 | 17.12 | 16.70 | 17.10 | 8,298 | +0.43(+2.58%) |
Aug 16, 2019 | 16.34 | 17.05 | 16.32 | 16.67 | 21,000 | +0.46(+2.84%) |
Aug 15, 2019 | 16.40 | 16.65 | 16.00 | 16.21 | 26,558 | +0.21(+1.31%) |
Aug 14, 2019 | 16.85 | 17.24 | 16.00 | 16.00 | 25,221 | -1.00(-5.88%) |
Aug 13, 2019 | 16.85 | 17.78 | 16.85 | 17.00 | 17,648 | +0.25(+1.49%) |
Aug 12, 2019 | 17.20 | 17.20 | 16.71 | 16.75 | 17,218 | -0.16(-0.95%) |
Aug 09, 2019 | 16.91 | 17.09 | 16.68 | 16.91 | 52,500 | +0.03(+0.18%) |
Aug 08, 2019 | 16.31 | 17.05 | 15.49 | 16.88 | 53,877 | +0.40(+2.43%) |
Aug 07, 2019 | 16.06 | 16.99 | 15.79 | 16.48 | 18,773 | +0.02(+0.12%) |
Aug 06, 2019 | 15.61 | 16.46 | 15.50 | 16.46 | 30,088 | +1.13(+7.37%) |
Aug 05, 2019 | 16.36 | 16.36 | 15.01 | 15.33 | 34,424 | -1.11(-6.75%) |
Aug 02, 2019 | 16.89 | 16.95 | 16.40 | 16.44 | 43,100 | -0.51(-3.01%) |