Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.95 | 13.25 | 12.84 | 13.22 | 456,683 | +0.27(+2.08%) |
Oct 30, 2019 | 12.88 | 13.04 | 12.74 | 12.95 | 375,088 | +0.05(+0.39%) |
Oct 29, 2019 | 12.74 | 13.10 | 12.66 | 12.90 | 682,790 | +0.15(+1.18%) |
Oct 28, 2019 | 12.73 | 12.92 | 12.61 | 12.75 | 397,271 | +0.09(+0.71%) |
Oct 25, 2019 | 12.97 | 13.00 | 12.55 | 12.66 | 482,400 | -0.39(-2.99%) |
Oct 24, 2019 | 12.91 | 13.14 | 12.72 | 13.05 | 807,297 | +0.12(+0.93%) |
Oct 23, 2019 | 12.81 | 12.99 | 12.72 | 12.93 | 396,099 | +0.07(+0.54%) |
Oct 22, 2019 | 13.01 | 13.24 | 12.73 | 12.86 | 578,327 | -0.15(-1.15%) |
Oct 21, 2019 | 12.74 | 13.02 | 12.72 | 13.01 | 364,919 | +0.30(+2.36%) |
Oct 18, 2019 | 12.92 | 13.07 | 12.64 | 12.71 | 523,200 | -0.26(-2.00%) |
Oct 17, 2019 | 12.89 | 13.04 | 12.81 | 12.97 | 279,039 | +0.06(+0.46%) |
Oct 16, 2019 | 12.74 | 12.94 | 12.52 | 12.91 | 344,209 | +0.17(+1.33%) |
Oct 15, 2019 | 12.41 | 12.98 | 12.36 | 12.74 | 557,427 | +0.35(+2.82%) |
Oct 14, 2019 | 12.64 | 12.82 | 12.12 | 12.39 | 692,158 | -0.33(-2.59%) |
Oct 11, 2019 | 12.69 | 12.90 | 12.43 | 12.72 | 555,600 | +0.04(+0.32%) |
Oct 10, 2019 | 12.06 | 12.70 | 12.06 | 12.68 | 947,028 | +0.58(+4.84%) |
Oct 09, 2019 | 11.95 | 12.28 | 11.93 | 12.10 | 626,966 | +0.13(+1.13%) |
Oct 08, 2019 | 12.01 | 12.15 | 11.77 | 11.96 | 923,803 | -0.13(-1.08%) |
Oct 07, 2019 | 12.13 | 12.63 | 11.85 | 12.09 | 822,274 | -0.05(-0.41%) |
Oct 04, 2019 | 11.78 | 12.18 | 11.69 | 12.14 | 983,500 | +0.37(+3.14%) |
Oct 03, 2019 | 11.86 | 11.89 | 11.25 | 11.77 | 1,229,905 | -0.17(-1.42%) |
Oct 02, 2019 | 12.12 | 12.24 | 11.70 | 11.94 | 1,589,736 | -0.24(-1.97%) |
Oct 01, 2019 | 12.18 | 12.37 | 11.71 | 12.18 | 749,328 | +0.10(+0.83%) |
Sep 30, 2019 | 11.75 | 12.35 | 11.60 | 12.08 | 1,252,236 | +0.30(+2.55%) |
Sep 27, 2019 | 12.41 | 12.51 | 11.77 | 11.78 | 1,401,000 | -0.59(-4.77%) |
Sep 26, 2019 | 12.66 | 12.92 | 12.26 | 12.37 | 1,331,662 | -0.19(-1.51%) |
Sep 25, 2019 | 13.10 | 13.25 | 12.55 | 12.56 | 2,403,556 | -0.49(-3.75%) |
Sep 24, 2019 | 13.14 | 13.29 | 13.01 | 13.05 | 1,225,720 | -0.12(-0.91%) |
Sep 23, 2019 | 13.21 | 13.23 | 12.91 | 13.17 | 1,897,332 | -0.07(-0.53%) |
Sep 20, 2019 | 12.85 | 13.49 | 12.69 | 13.24 | 6,167,000 | +0.39(+3.04%) |
Sep 19, 2019 | 12.78 | 13.03 | 12.63 | 12.85 | 1,212,186 | +0.07(+0.55%) |
Sep 18, 2019 | 13.57 | 13.71 | 12.70 | 12.78 | 4,920,583 | -0.79(-5.82%) |
Sep 17, 2019 | 13.63 | 13.84 | 13.41 | 13.57 | 1,118,922 | -0.12(-0.88%) |
Sep 16, 2019 | 13.61 | 13.75 | 13.42 | 13.69 | 753,087 | +0.02(+0.15%) |
Sep 13, 2019 | 13.29 | 13.75 | 12.94 | 13.67 | 1,301,300 | +0.35(+2.63%) |
Sep 12, 2019 | 12.33 | 13.43 | 12.33 | 13.32 | 1,562,042 | +0.98(+7.94%) |
Sep 11, 2019 | 11.58 | 12.41 | 11.58 | 12.34 | 2,008,494 | +0.84(+7.30%) |
Sep 10, 2019 | 12.06 | 12.66 | 11.24 | 11.50 | 2,010,532 | -0.49(-4.09%) |
Sep 09, 2019 | 13.00 | 13.00 | 11.46 | 11.99 | 1,971,734 | -1.00(-7.70%) |
Sep 06, 2019 | 13.72 | 13.89 | 12.96 | 12.99 | 819,600 | -0.76(-5.53%) |
Sep 05, 2019 | 13.92 | 14.04 | 13.57 | 13.75 | 364,757 | -0.07(-0.51%) |
Sep 04, 2019 | 13.91 | 14.20 | 13.73 | 13.82 | 682,087 | +0.01(+0.07%) |
Sep 03, 2019 | 13.95 | 14.27 | 13.74 | 13.81 | 1,193,239 | -0.22(-1.57%) |
Aug 30, 2019 | 14.09 | 14.16 | 13.75 | 14.03 | 661,300 | -0.03(-0.21%) |
Aug 29, 2019 | 13.88 | 14.18 | 13.68 | 14.06 | 1,207,704 | +0.27(+1.96%) |
Aug 28, 2019 | 13.55 | 13.91 | 13.11 | 13.79 | 1,558,845 | +0.15(+1.10%) |
Aug 27, 2019 | 14.30 | 14.30 | 13.61 | 13.64 | 876,356 | -0.63(-4.41%) |
Aug 26, 2019 | 14.48 | 14.65 | 14.20 | 14.27 | 761,466 | -0.13(-0.90%) |
Aug 23, 2019 | 14.19 | 14.71 | 14.14 | 14.40 | 661,900 | +0.17(+1.19%) |
Aug 22, 2019 | 15.22 | 15.24 | 14.22 | 14.23 | 1,615,477 | -0.96(-6.32%) |
Aug 21, 2019 | 15.06 | 15.31 | 15.00 | 15.19 | 1,056,356 | +0.13(+0.86%) |
Aug 20, 2019 | 15.41 | 15.50 | 15.00 | 15.06 | 1,239,788 | -0.14(-0.92%) |
Aug 19, 2019 | 14.80 | 15.38 | 14.54 | 15.20 | 1,688,040 | +0.47(+3.19%) |
Aug 16, 2019 | 14.00 | 14.79 | 13.92 | 14.73 | 2,622,000 | +0.63(+4.47%) |
Aug 15, 2019 | 13.20 | 14.41 | 13.20 | 14.10 | 2,849,105 | +0.94(+7.14%) |
Aug 14, 2019 | 13.24 | 13.44 | 12.77 | 13.16 | 5,299,341 | +1.09(+9.03%) |
Aug 13, 2019 | 13.10 | 13.20 | 12.04 | 12.07 | 2,019,230 | -1.02(-7.79%) |
Aug 12, 2019 | 13.15 | 13.28 | 13.01 | 13.09 | 784,359 | -0.11(-0.83%) |
Aug 09, 2019 | 13.36 | 13.41 | 13.00 | 13.20 | 574,400 | -0.15(-1.12%) |
Aug 08, 2019 | 13.23 | 13.48 | 13.07 | 13.35 | 700,131 | +0.20(+1.52%) |
Aug 07, 2019 | 13.21 | 13.35 | 12.96 | 13.15 | 1,443,267 | -0.18(-1.35%) |
Aug 06, 2019 | 13.18 | 13.47 | 13.18 | 13.33 | 680,578 | +0.19(+1.45%) |
Aug 05, 2019 | 13.03 | 13.39 | 12.86 | 13.14 | 1,417,510 | -0.02(-0.15%) |
Aug 02, 2019 | 13.52 | 13.55 | 12.79 | 13.16 | 1,406,500 | -0.38(-2.81%) |