Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.20 | 13.43 | 12.90 | 13.33 | 993,406 | -0.01(-0.07%) |
Oct 30, 2019 | 13.18 | 13.40 | 12.98 | 13.34 | 789,431 | +0.13(+0.98%) |
Oct 29, 2019 | 13.67 | 13.72 | 13.13 | 13.21 | 1,180,640 | -0.55(-4.00%) |
Oct 28, 2019 | 13.21 | 13.79 | 13.21 | 13.76 | 2,116,414 | +0.64(+4.88%) |
Oct 25, 2019 | 12.73 | 13.42 | 12.46 | 13.12 | 2,080,900 | +0.27(+2.10%) |
Oct 24, 2019 | 13.72 | 13.84 | 12.64 | 12.85 | 4,372,207 | -0.83(-6.07%) |
Oct 23, 2019 | 14.11 | 14.45 | 13.17 | 13.68 | 3,980,085 | -0.92(-6.30%) |
Oct 22, 2019 | 14.46 | 14.79 | 14.28 | 14.60 | 2,029,982 | +0.17(+1.18%) |
Oct 21, 2019 | 14.40 | 14.50 | 14.25 | 14.43 | 1,446,879 | +0.19(+1.33%) |
Oct 18, 2019 | 13.96 | 14.34 | 13.96 | 14.24 | 1,595,200 | +0.27(+1.93%) |
Oct 17, 2019 | 14.14 | 14.22 | 13.82 | 13.97 | 1,297,635 | -0.03(-0.21%) |
Oct 16, 2019 | 13.54 | 14.18 | 13.54 | 14.00 | 1,803,731 | +0.27(+1.97%) |
Oct 15, 2019 | 13.57 | 13.95 | 13.40 | 13.73 | 1,624,818 | +0.50(+3.78%) |
Oct 14, 2019 | 13.18 | 13.35 | 13.05 | 13.23 | 571,910 | -0.12(-0.90%) |
Oct 11, 2019 | 13.36 | 13.49 | 13.13 | 13.35 | 978,900 | +0.63(+4.95%) |
Oct 10, 2019 | 12.58 | 12.85 | 12.57 | 12.72 | 981,894 | +0.25(+2.00%) |
Oct 09, 2019 | 12.45 | 12.62 | 12.14 | 12.47 | 617,521 | +0.18(+1.46%) |
Oct 08, 2019 | 12.33 | 12.46 | 12.11 | 12.29 | 1,352,755 | -0.22(-1.76%) |
Oct 07, 2019 | 12.54 | 12.69 | 12.46 | 12.51 | 599,849 | -0.07(-0.56%) |
Oct 04, 2019 | 12.26 | 12.60 | 12.14 | 12.58 | 1,240,300 | +0.38(+3.11%) |
Oct 03, 2019 | 12.29 | 12.42 | 12.06 | 12.20 | 805,653 | -0.20(-1.61%) |
Oct 02, 2019 | 12.27 | 12.56 | 11.96 | 12.40 | 1,988,404 | -0.06(-0.48%) |
Oct 01, 2019 | 12.77 | 13.14 | 12.36 | 12.46 | 986,432 | -0.25(-1.97%) |
Sep 30, 2019 | 13.01 | 13.01 | 12.62 | 12.71 | 1,315,567 | -0.26(-2.00%) |
Sep 27, 2019 | 13.34 | 13.62 | 12.86 | 12.97 | 639,200 | -0.33(-2.48%) |
Sep 26, 2019 | 13.31 | 13.41 | 13.06 | 13.30 | 1,168,612 | +0.03(+0.23%) |
Sep 25, 2019 | 13.03 | 13.33 | 12.83 | 13.27 | 1,209,131 | +0.21(+1.61%) |
Sep 24, 2019 | 13.71 | 13.81 | 12.88 | 13.06 | 1,581,798 | -0.64(-4.67%) |
Sep 23, 2019 | 13.49 | 13.75 | 13.31 | 13.70 | 692,478 | +0.05(+0.37%) |
Sep 20, 2019 | 13.86 | 13.96 | 13.59 | 13.65 | 1,020,100 | -0.20(-1.44%) |
Sep 19, 2019 | 13.37 | 14.00 | 13.37 | 13.85 | 1,102,294 | +0.35(+2.59%) |
Sep 18, 2019 | 13.55 | 13.63 | 13.21 | 13.50 | 1,603,471 | -0.13(-0.95%) |
Sep 17, 2019 | 13.81 | 13.82 | 13.32 | 13.63 | 1,532,055 | -0.37(-2.64%) |
Sep 16, 2019 | 13.62 | 14.16 | 13.62 | 14.00 | 1,179,600 | +0.10(+0.72%) |
Sep 13, 2019 | 13.98 | 14.05 | 13.68 | 13.90 | 1,163,400 | -0.02(-0.14%) |
Sep 12, 2019 | 13.53 | 13.94 | 13.45 | 13.92 | 2,369,051 | +0.38(+2.81%) |
Sep 11, 2019 | 12.81 | 13.64 | 12.59 | 13.54 | 1,986,786 | +0.75(+5.86%) |
Sep 10, 2019 | 12.36 | 12.80 | 12.28 | 12.79 | 1,760,661 | +0.38(+3.06%) |
Sep 09, 2019 | 12.16 | 12.49 | 12.13 | 12.41 | 593,203 | +0.26(+2.14%) |
Sep 06, 2019 | 12.10 | 12.33 | 12.07 | 12.15 | 478,400 | +0.02(+0.16%) |
Sep 05, 2019 | 12.11 | 12.28 | 12.01 | 12.13 | 608,782 | +0.18(+1.51%) |
Sep 04, 2019 | 11.87 | 12.10 | 11.73 | 11.95 | 806,337 | +0.31(+2.66%) |
Sep 03, 2019 | 11.89 | 11.98 | 11.55 | 11.64 | 721,851 | -0.40(-3.32%) |
Aug 30, 2019 | 11.98 | 12.07 | 11.87 | 12.04 | 651,900 | +0.14(+1.18%) |
Aug 29, 2019 | 11.74 | 12.01 | 11.66 | 11.90 | 814,851 | +0.40(+3.48%) |
Aug 28, 2019 | 10.97 | 11.55 | 10.97 | 11.50 | 664,263 | +0.45(+4.07%) |
Aug 27, 2019 | 11.37 | 11.49 | 10.96 | 11.05 | 535,827 | -0.20(-1.78%) |
Aug 26, 2019 | 11.30 | 11.36 | 11.03 | 11.25 | 365,138 | +0.13(+1.17%) |
Aug 23, 2019 | 11.43 | 11.70 | 11.04 | 11.12 | 538,500 | -0.50(-4.30%) |
Aug 22, 2019 | 11.75 | 11.87 | 11.31 | 11.62 | 532,064 | -0.10(-0.85%) |
Aug 21, 2019 | 11.88 | 11.92 | 11.56 | 11.72 | 393,794 | +0.06(+0.51%) |
Aug 20, 2019 | 11.65 | 11.82 | 11.62 | 11.66 | 917,582 | -0.04(-0.34%) |
Aug 19, 2019 | 11.33 | 11.72 | 11.30 | 11.70 | 963,463 | +0.63(+5.69%) |
Aug 16, 2019 | 10.65 | 11.18 | 10.65 | 11.07 | 1,103,900 | +0.46(+4.34%) |
Aug 15, 2019 | 10.90 | 11.03 | 10.50 | 10.61 | 761,860 | -0.23(-2.12%) |
Aug 14, 2019 | 11.44 | 11.45 | 10.82 | 10.84 | 1,543,584 | -1.01(-8.52%) |
Aug 13, 2019 | 11.42 | 12.02 | 11.36 | 11.85 | 1,189,419 | +0.37(+3.22%) |
Aug 12, 2019 | 11.63 | 11.63 | 11.33 | 11.48 | 977,850 | -0.28(-2.38%) |
Aug 09, 2019 | 11.89 | 11.91 | 11.59 | 11.76 | 1,549,200 | -0.29(-2.41%) |
Aug 08, 2019 | 11.46 | 12.17 | 11.46 | 12.05 | 997,517 | +0.66(+5.79%) |
Aug 07, 2019 | 11.16 | 11.52 | 11.06 | 11.39 | 1,220,582 | +0.00(+0.00%) |
Aug 06, 2019 | 11.31 | 11.49 | 11.00 | 11.39 | 1,325,992 | +0.20(+1.79%) |
Aug 05, 2019 | 11.48 | 11.55 | 10.89 | 11.19 | 1,667,424 | -0.53(-4.52%) |
Aug 02, 2019 | 11.99 | 12.00 | 11.57 | 11.72 | 700,500 | -0.35(-2.90%) |