Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.81 | 14.82 | 14.33 | 14.46 | 49,245 | -0.30(-2.03%) |
Oct 30, 2019 | 14.58 | 14.79 | 14.09 | 14.76 | 83,513 | +0.14(+0.92%) |
Oct 29, 2019 | 14.72 | 14.96 | 14.40 | 14.63 | 54,141 | -0.24(-1.62%) |
Oct 28, 2019 | 14.08 | 14.97 | 14.08 | 14.87 | 61,053 | +0.80(+5.70%) |
Oct 25, 2019 | 13.72 | 14.23 | 13.68 | 14.07 | 38,943 | +0.23(+1.67%) |
Oct 24, 2019 | 14.07 | 14.14 | 13.67 | 13.84 | 50,481 | -0.21(-1.51%) |
Oct 23, 2019 | 14.02 | 14.19 | 13.70 | 14.05 | 69,587 | -0.01(-0.07%) |
Oct 22, 2019 | 13.64 | 14.24 | 13.62 | 14.06 | 45,648 | +0.41(+2.97%) |
Oct 21, 2019 | 14.39 | 14.66 | 13.56 | 13.65 | 118,888 | -0.44(-3.15%) |
Oct 18, 2019 | 14.45 | 14.76 | 14.03 | 14.10 | 100,467 | -0.51(-3.50%) |
Oct 17, 2019 | 15.39 | 15.66 | 14.51 | 14.61 | 107,608 | -0.66(-4.30%) |
Oct 16, 2019 | 15.90 | 16.87 | 14.77 | 15.26 | 224,664 | -0.57(-3.60%) |
Oct 15, 2019 | 15.78 | 16.76 | 15.38 | 15.83 | 297,263 | -0.31(-1.91%) |
Oct 14, 2019 | 14.60 | 16.40 | 14.52 | 16.14 | 191,435 | +1.54(+10.51%) |
Oct 11, 2019 | 14.07 | 14.75 | 14.07 | 14.61 | 62,558 | +0.83(+6.03%) |
Oct 10, 2019 | 13.59 | 13.87 | 13.54 | 13.78 | 35,967 | +0.25(+1.86%) |
Oct 09, 2019 | 13.73 | 13.73 | 13.20 | 13.53 | 51,631 | -0.10(-0.71%) |
Oct 08, 2019 | 13.32 | 13.70 | 13.24 | 13.62 | 62,111 | +0.13(+0.93%) |
Oct 07, 2019 | 13.68 | 13.76 | 13.17 | 13.50 | 36,505 | -0.14(-1.06%) |
Oct 04, 2019 | 13.21 | 13.65 | 13.07 | 13.64 | 52,097 | +0.47(+3.59%) |
Oct 03, 2019 | 13.43 | 13.69 | 13.06 | 13.17 | 56,666 | -0.42(-3.12%) |
Oct 02, 2019 | 13.44 | 13.62 | 13.13 | 13.59 | 69,168 | -0.02(-0.14%) |
Oct 01, 2019 | 13.99 | 14.35 | 13.47 | 13.61 | 65,498 | -0.29(-2.08%) |
Sep 30, 2019 | 13.93 | 14.12 | 13.70 | 13.90 | 56,683 | -0.01(-0.07%) |
Sep 27, 2019 | 13.53 | 14.00 | 13.53 | 13.91 | 60,901 | +0.37(+2.71%) |
Sep 26, 2019 | 13.52 | 13.71 | 13.05 | 13.55 | 82,235 | +0.04(+0.29%) |
Sep 25, 2019 | 13.49 | 13.72 | 13.26 | 13.51 | 64,827 | +0.14(+1.08%) |
Sep 24, 2019 | 13.80 | 13.92 | 13.32 | 13.36 | 121,802 | -0.35(-2.54%) |
Sep 23, 2019 | 14.01 | 14.22 | 13.32 | 13.71 | 103,155 | -0.49(-3.47%) |
Sep 20, 2019 | 14.39 | 14.52 | 14.18 | 14.20 | 284,725 | -0.18(-1.27%) |
Sep 19, 2019 | 14.60 | 15.14 | 14.34 | 14.39 | 84,561 | -0.42(-2.81%) |
Sep 18, 2019 | 15.25 | 15.42 | 14.69 | 14.80 | 99,973 | -0.48(-3.16%) |
Sep 17, 2019 | 15.30 | 15.68 | 15.10 | 15.28 | 57,968 | -0.16(-1.06%) |
Sep 16, 2019 | 15.40 | 15.68 | 15.13 | 15.45 | 64,031 | +0.04(+0.25%) |
Sep 13, 2019 | 15.20 | 15.72 | 14.68 | 15.41 | 69,601 | +0.44(+2.97%) |
Sep 12, 2019 | 14.56 | 15.04 | 13.87 | 14.97 | 109,182 | +0.46(+3.20%) |
Sep 11, 2019 | 14.01 | 14.74 | 13.92 | 14.50 | 117,915 | +0.38(+2.67%) |
Sep 10, 2019 | 11.90 | 14.14 | 11.81 | 14.13 | 150,359 | +2.04(+16.85%) |
Sep 09, 2019 | 10.88 | 12.13 | 10.88 | 12.09 | 76,587 | +1.27(+11.79%) |
Sep 06, 2019 | 10.62 | 10.93 | 10.59 | 10.81 | 51,165 | +0.14(+1.27%) |
Sep 05, 2019 | 10.65 | 11.09 | 10.62 | 10.68 | 98,274 | +0.20(+1.93%) |
Sep 04, 2019 | 10.49 | 10.67 | 10.35 | 10.48 | 48,708 | +0.23(+2.26%) |
Sep 03, 2019 | 10.20 | 10.41 | 10.10 | 10.24 | 47,111 | -0.14(-1.30%) |
Aug 30, 2019 | 10.46 | 10.69 | 10.24 | 10.38 | 42,154 | +0.02(+0.19%) |
Aug 29, 2019 | 10.10 | 10.38 | 10.10 | 10.36 | 32,833 | +0.42(+4.27%) |
Aug 28, 2019 | 9.627 | 10.07 | 9.627 | 9.936 | 44,419 | +0.27(+2.79%) |
Aug 27, 2019 | 10.15 | 10.15 | 9.637 | 9.666 | 50,323 | -0.44(-4.38%) |
Aug 26, 2019 | 10.10 | 10.11 | 9.820 | 10.11 | 47,000 | +0.14(+1.45%) |
Aug 23, 2019 | 10.72 | 10.78 | 9.916 | 9.965 | 72,118 | -0.83(-7.68%) |
Aug 22, 2019 | 10.93 | 10.97 | 10.73 | 10.79 | 31,683 | +0.00(+0.00%) |
Aug 21, 2019 | 10.76 | 10.99 | 10.60 | 10.79 | 44,125 | +0.03(+0.27%) |
Aug 20, 2019 | 10.62 | 10.81 | 10.54 | 10.76 | 48,232 | +0.13(+1.27%) |
Aug 19, 2019 | 10.72 | 10.97 | 10.60 | 10.63 | 55,188 | +0.23(+2.22%) |
Aug 16, 2019 | 10.18 | 10.57 | 10.13 | 10.40 | 45,553 | +0.30(+2.96%) |
Aug 15, 2019 | 10.14 | 10.21 | 9.993 | 10.10 | 96,895 | -0.06(-0.57%) |
Aug 14, 2019 | 9.936 | 10.32 | 9.656 | 10.16 | 93,305 | -0.05(-0.47%) |
Aug 13, 2019 | 10.17 | 10.59 | 10.05 | 10.21 | 63,821 | +0.04(+0.38%) |
Aug 12, 2019 | 10.80 | 10.80 | 10.11 | 10.17 | 89,563 | -0.61(-5.63%) |
Aug 09, 2019 | 11.51 | 11.51 | 10.69 | 10.77 | 59,043 | -0.67(-5.89%) |
Aug 08, 2019 | 11.54 | 11.77 | 11.34 | 11.45 | 101,835 | +0.01(+0.08%) |
Aug 07, 2019 | 11.28 | 11.48 | 11.25 | 11.44 | 32,950 | -0.03(-0.25%) |
Aug 06, 2019 | 11.58 | 11.74 | 11.40 | 11.47 | 104,642 | -0.02(-0.17%) |
Aug 05, 2019 | 11.31 | 11.67 | 11.28 | 11.49 | 115,725 | -0.13(-1.08%) |
Aug 02, 2019 | 11.47 | 11.78 | 11.35 | 11.61 | 50,846 | +0.00(+0.00%) |