Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.00 | 15.78 | 14.77 | 15.77 | 797,289 | +1.96(+14.19%) |
Oct 30, 2019 | 13.81 | 14.30 | 13.57 | 13.81 | 211,310 | +0.07(+0.51%) |
Oct 29, 2019 | 13.12 | 13.86 | 13.01 | 13.74 | 250,899 | +0.70(+5.37%) |
Oct 28, 2019 | 12.79 | 13.20 | 12.78 | 13.04 | 121,096 | +0.24(+1.87%) |
Oct 25, 2019 | 13.09 | 13.78 | 12.56 | 12.80 | 434,800 | -0.34(-2.59%) |
Oct 24, 2019 | 12.96 | 13.29 | 12.82 | 13.14 | 438,115 | +0.15(+1.15%) |
Oct 23, 2019 | 12.49 | 13.00 | 12.43 | 12.99 | 99,675 | +0.40(+3.18%) |
Oct 22, 2019 | 13.25 | 13.47 | 12.50 | 12.59 | 193,987 | -0.51(-3.89%) |
Oct 21, 2019 | 12.33 | 13.18 | 12.10 | 13.10 | 352,325 | +0.92(+7.55%) |
Oct 18, 2019 | 12.05 | 12.33 | 12.03 | 12.18 | 89,600 | +0.06(+0.50%) |
Oct 17, 2019 | 11.99 | 12.29 | 11.86 | 12.12 | 165,480 | +0.35(+2.97%) |
Oct 16, 2019 | 11.55 | 11.82 | 11.41 | 11.77 | 130,088 | +0.25(+2.17%) |
Oct 15, 2019 | 11.10 | 11.62 | 11.06 | 11.52 | 71,035 | +0.47(+4.25%) |
Oct 14, 2019 | 10.98 | 11.21 | 10.96 | 11.05 | 87,774 | +0.00(+0.00%) |
Oct 11, 2019 | 11.14 | 11.35 | 10.90 | 11.05 | 143,900 | -0.06(-0.54%) |
Oct 10, 2019 | 11.33 | 11.41 | 10.91 | 11.11 | 86,429 | -0.20(-1.77%) |
Oct 09, 2019 | 11.54 | 11.68 | 11.20 | 11.31 | 70,214 | -0.20(-1.74%) |
Oct 08, 2019 | 11.78 | 11.93 | 11.30 | 11.51 | 92,727 | -0.37(-3.11%) |
Oct 07, 2019 | 11.76 | 12.07 | 11.62 | 11.88 | 163,033 | +0.10(+0.85%) |
Oct 04, 2019 | 11.38 | 11.81 | 11.34 | 11.78 | 121,300 | +0.41(+3.65%) |
Oct 03, 2019 | 10.82 | 11.37 | 10.74 | 11.37 | 154,841 | +0.39(+3.60%) |
Oct 02, 2019 | 10.96 | 11.00 | 10.73 | 10.97 | 105,769 | -0.10(-0.90%) |
Oct 01, 2019 | 11.08 | 11.23 | 10.76 | 11.07 | 155,954 | -0.01(-0.09%) |
Sep 30, 2019 | 11.26 | 11.28 | 10.99 | 11.08 | 238,628 | -0.18(-1.60%) |
Sep 27, 2019 | 11.28 | 11.40 | 11.12 | 11.26 | 160,300 | -0.05(-0.44%) |
Sep 26, 2019 | 11.66 | 11.71 | 11.30 | 11.31 | 173,801 | -0.37(-3.17%) |
Sep 25, 2019 | 11.52 | 11.76 | 11.22 | 11.68 | 211,160 | +0.15(+1.30%) |
Sep 24, 2019 | 11.92 | 12.00 | 11.25 | 11.53 | 314,679 | -0.34(-2.86%) |
Sep 23, 2019 | 11.83 | 11.97 | 11.75 | 11.87 | 100,273 | +0.03(+0.25%) |
Sep 20, 2019 | 11.73 | 12.19 | 11.45 | 11.84 | 686,900 | +0.09(+0.77%) |
Sep 19, 2019 | 11.72 | 11.97 | 11.50 | 11.75 | 196,030 | +0.03(+0.26%) |
Sep 18, 2019 | 11.98 | 11.98 | 11.61 | 11.72 | 92,345 | -0.22(-1.84%) |
Sep 17, 2019 | 11.98 | 12.10 | 11.82 | 11.94 | 222,490 | +0.00(+0.00%) |
Sep 16, 2019 | 11.98 | 12.10 | 11.73 | 11.94 | 128,461 | -0.05(-0.42%) |
Sep 13, 2019 | 12.28 | 12.37 | 11.76 | 11.99 | 115,200 | -0.29(-2.36%) |
Sep 12, 2019 | 11.94 | 12.38 | 11.86 | 12.28 | 137,475 | +0.29(+2.42%) |
Sep 11, 2019 | 12.02 | 12.30 | 11.90 | 11.99 | 263,847 | +0.10(+0.84%) |
Sep 10, 2019 | 11.64 | 12.14 | 11.16 | 11.89 | 410,313 | +0.10(+0.85%) |
Sep 09, 2019 | 11.98 | 12.04 | 11.68 | 11.79 | 109,882 | -0.22(-1.83%) |
Sep 06, 2019 | 11.79 | 12.30 | 11.58 | 12.01 | 115,900 | +0.23(+1.95%) |
Sep 05, 2019 | 11.73 | 11.90 | 11.45 | 11.78 | 358,566 | +0.15(+1.29%) |
Sep 04, 2019 | 11.73 | 11.86 | 11.46 | 11.63 | 122,086 | +0.02(+0.17%) |
Sep 03, 2019 | 11.70 | 12.14 | 11.30 | 11.61 | 157,193 | -0.15(-1.28%) |
Aug 30, 2019 | 11.74 | 11.80 | 11.39 | 11.76 | 113,800 | +0.08(+0.68%) |
Aug 29, 2019 | 11.71 | 11.87 | 11.57 | 11.68 | 71,519 | +0.09(+0.78%) |
Aug 28, 2019 | 11.50 | 11.72 | 11.50 | 11.59 | 85,674 | +0.07(+0.61%) |
Aug 27, 2019 | 11.94 | 11.96 | 11.52 | 11.52 | 128,095 | -0.42(-3.52%) |
Aug 26, 2019 | 12.09 | 12.22 | 11.87 | 11.94 | 59,733 | -0.10(-0.83%) |
Aug 23, 2019 | 12.25 | 12.50 | 11.96 | 12.04 | 134,300 | -0.29(-2.35%) |
Aug 22, 2019 | 12.49 | 12.67 | 12.32 | 12.33 | 217,616 | -0.03(-0.24%) |
Aug 21, 2019 | 11.61 | 12.41 | 11.50 | 12.36 | 353,216 | +0.81(+7.01%) |
Aug 20, 2019 | 11.35 | 11.62 | 11.30 | 11.55 | 95,876 | +0.26(+2.30%) |
Aug 19, 2019 | 10.80 | 11.35 | 10.72 | 11.29 | 143,764 | +0.52(+4.83%) |
Aug 16, 2019 | 10.78 | 11.03 | 10.60 | 10.77 | 158,500 | +0.02(+0.19%) |
Aug 15, 2019 | 11.09 | 11.09 | 10.67 | 10.75 | 163,503 | -0.40(-3.59%) |
Aug 14, 2019 | 11.39 | 11.85 | 11.01 | 11.15 | 158,695 | -0.25(-2.19%) |
Aug 13, 2019 | 11.04 | 11.40 | 10.96 | 11.40 | 175,771 | +0.41(+3.73%) |
Aug 12, 2019 | 11.01 | 11.07 | 10.72 | 10.99 | 146,419 | +0.07(+0.64%) |
Aug 09, 2019 | 11.33 | 11.48 | 10.80 | 10.92 | 430,500 | +0.05(+0.46%) |
Aug 08, 2019 | 10.75 | 11.64 | 10.52 | 10.87 | 595,553 | +1.12(+11.49%) |
Aug 07, 2019 | 9.270 | 9.860 | 9.270 | 9.750 | 303,544 | +0.36(+3.83%) |
Aug 06, 2019 | 9.350 | 9.580 | 9.260 | 9.390 | 113,856 | +0.06(+0.64%) |
Aug 05, 2019 | 9.230 | 9.480 | 9.100 | 9.330 | 242,261 | -0.10(-1.06%) |
Aug 02, 2019 | 9.520 | 9.585 | 9.260 | 9.430 | 165,100 | -0.16(-1.67%) |