Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.55 | 12.96 | 12.35 | 12.44 | 393,785 | -0.08(-0.68%) |
Oct 30, 2019 | 12.94 | 12.95 | 12.16 | 12.52 | 377,260 | -0.41(-3.17%) |
Oct 29, 2019 | 12.25 | 12.99 | 12.15 | 12.93 | 363,239 | +0.72(+5.90%) |
Oct 28, 2019 | 11.75 | 12.28 | 11.75 | 12.21 | 289,105 | +0.47(+4.00%) |
Oct 25, 2019 | 11.90 | 12.05 | 11.71 | 11.74 | 358,100 | -0.16(-1.34%) |
Oct 24, 2019 | 11.89 | 12.07 | 11.69 | 11.90 | 277,506 | +0.01(+0.08%) |
Oct 23, 2019 | 11.92 | 12.11 | 11.70 | 11.89 | 320,936 | -0.08(-0.67%) |
Oct 22, 2019 | 12.67 | 12.68 | 11.91 | 11.97 | 287,048 | -0.76(-5.97%) |
Oct 21, 2019 | 12.53 | 12.80 | 12.46 | 12.73 | 1,690,116 | +0.34(+2.74%) |
Oct 18, 2019 | 12.45 | 12.53 | 12.26 | 12.39 | 215,200 | -0.15(-1.20%) |
Oct 17, 2019 | 12.31 | 12.76 | 12.02 | 12.54 | 332,841 | +0.29(+2.37%) |
Oct 16, 2019 | 11.80 | 12.59 | 11.76 | 12.25 | 403,218 | +0.42(+3.55%) |
Oct 15, 2019 | 11.69 | 12.05 | 11.56 | 11.83 | 226,321 | +0.18(+1.55%) |
Oct 14, 2019 | 11.61 | 11.75 | 11.36 | 11.65 | 170,297 | -0.04(-0.34%) |
Oct 11, 2019 | 11.70 | 11.88 | 11.61 | 11.69 | 261,300 | +0.11(+0.95%) |
Oct 10, 2019 | 11.18 | 11.67 | 10.91 | 11.58 | 374,484 | +0.40(+3.58%) |
Oct 09, 2019 | 11.65 | 11.74 | 11.11 | 11.18 | 325,003 | -0.42(-3.62%) |
Oct 08, 2019 | 11.81 | 11.89 | 11.54 | 11.60 | 289,321 | -0.35(-2.93%) |
Oct 07, 2019 | 11.93 | 12.23 | 11.70 | 11.95 | 204,736 | -0.08(-0.67%) |
Oct 04, 2019 | 11.95 | 12.37 | 11.95 | 12.03 | 280,300 | +0.08(+0.67%) |
Oct 03, 2019 | 11.48 | 12.02 | 11.19 | 11.95 | 305,176 | +0.49(+4.28%) |
Oct 02, 2019 | 11.75 | 11.75 | 11.20 | 11.46 | 480,688 | -0.31(-2.63%) |
Oct 01, 2019 | 12.35 | 12.83 | 11.58 | 11.77 | 450,730 | -0.71(-5.69%) |
Sep 30, 2019 | 12.25 | 12.63 | 11.95 | 12.48 | 339,838 | +0.39(+3.23%) |
Sep 27, 2019 | 13.75 | 13.75 | 12.01 | 12.09 | 642,800 | -1.66(-12.07%) |
Sep 26, 2019 | 13.90 | 14.00 | 13.71 | 13.75 | 474,490 | -0.13(-0.94%) |
Sep 25, 2019 | 13.71 | 14.01 | 13.54 | 13.88 | 369,296 | +0.20(+1.46%) |
Sep 24, 2019 | 14.00 | 14.17 | 13.36 | 13.68 | 284,878 | -0.26(-1.87%) |
Sep 23, 2019 | 14.05 | 14.16 | 13.85 | 13.94 | 207,438 | -0.21(-1.48%) |
Sep 20, 2019 | 14.18 | 14.42 | 14.02 | 14.15 | 601,300 | -0.07(-0.49%) |
Sep 19, 2019 | 14.00 | 14.46 | 13.67 | 14.22 | 393,631 | +0.23(+1.64%) |
Sep 18, 2019 | 14.23 | 14.34 | 13.89 | 13.99 | 285,790 | -0.30(-2.10%) |
Sep 17, 2019 | 14.02 | 14.66 | 13.96 | 14.29 | 382,414 | +0.33(+2.36%) |
Sep 16, 2019 | 14.31 | 14.50 | 13.76 | 13.96 | 531,197 | -0.39(-2.72%) |
Sep 13, 2019 | 14.30 | 14.59 | 14.07 | 14.35 | 332,000 | +0.06(+0.42%) |
Sep 12, 2019 | 14.93 | 15.06 | 14.14 | 14.29 | 638,701 | -0.63(-4.22%) |
Sep 11, 2019 | 15.20 | 15.47 | 14.83 | 14.92 | 363,950 | -0.30(-1.97%) |
Sep 10, 2019 | 15.46 | 15.62 | 14.80 | 15.22 | 525,699 | -0.26(-1.68%) |
Sep 09, 2019 | 16.50 | 16.50 | 15.42 | 15.48 | 410,450 | -0.96(-5.84%) |
Sep 06, 2019 | 16.25 | 16.66 | 16.08 | 16.44 | 350,300 | +0.26(+1.61%) |
Sep 05, 2019 | 15.84 | 16.34 | 15.38 | 16.18 | 254,229 | +0.61(+3.92%) |
Sep 04, 2019 | 15.63 | 15.94 | 15.42 | 15.57 | 253,111 | +0.13(+0.84%) |
Sep 03, 2019 | 15.81 | 15.94 | 14.99 | 15.44 | 430,753 | -0.41(-2.59%) |
Aug 30, 2019 | 15.56 | 15.94 | 15.47 | 15.85 | 314,100 | +0.36(+2.32%) |
Aug 29, 2019 | 15.65 | 15.65 | 15.30 | 15.49 | 226,076 | -0.02(-0.13%) |
Aug 28, 2019 | 15.61 | 15.98 | 15.44 | 15.51 | 259,565 | -0.14(-0.89%) |
Aug 27, 2019 | 16.03 | 16.57 | 15.59 | 15.65 | 448,665 | -0.46(-2.86%) |
Aug 26, 2019 | 16.15 | 16.61 | 15.94 | 16.11 | 341,002 | +0.15(+0.94%) |
Aug 23, 2019 | 16.66 | 16.76 | 15.85 | 15.96 | 355,200 | -0.76(-4.55%) |
Aug 22, 2019 | 16.64 | 16.80 | 16.20 | 16.72 | 410,202 | +0.12(+0.72%) |
Aug 21, 2019 | 16.49 | 16.70 | 15.96 | 16.60 | 491,717 | +0.30(+1.84%) |
Aug 20, 2019 | 15.63 | 16.54 | 15.50 | 16.30 | 570,895 | +0.67(+4.29%) |
Aug 19, 2019 | 15.36 | 15.86 | 15.24 | 15.63 | 403,889 | +0.31(+2.02%) |
Aug 16, 2019 | 14.81 | 15.43 | 14.81 | 15.32 | 463,700 | +0.72(+4.93%) |
Aug 15, 2019 | 15.18 | 15.29 | 14.23 | 14.60 | 483,633 | -0.25(-1.68%) |
Aug 14, 2019 | 14.99 | 15.47 | 14.65 | 14.85 | 810,337 | -0.43(-2.81%) |
Aug 13, 2019 | 14.78 | 16.24 | 14.72 | 15.28 | 1,137,732 | +0.67(+4.59%) |
Aug 12, 2019 | 13.68 | 14.72 | 13.54 | 14.61 | 1,629,566 | +1.23(+9.19%) |
Aug 09, 2019 | 13.13 | 13.75 | 12.85 | 13.38 | 1,384,900 | +0.26(+1.98%) |
Aug 08, 2019 | 12.53 | 13.66 | 12.53 | 13.12 | 1,145,422 | +0.68(+5.47%) |
Aug 07, 2019 | 14.27 | 14.53 | 11.82 | 12.44 | 4,355,554 | -5.14(-29.24%) |
Aug 06, 2019 | 17.15 | 17.98 | 17.15 | 17.58 | 570,760 | +0.46(+2.69%) |
Aug 05, 2019 | 17.25 | 17.45 | 16.84 | 17.12 | 975,905 | -0.15(-0.87%) |
Aug 02, 2019 | 17.56 | 17.71 | 17.16 | 17.27 | 518,100 | -0.29(-1.65%) |