Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.28 | 10.39 | 9.890 | 10.36 | 168,992 | +0.03(+0.29%) |
Oct 30, 2019 | 9.930 | 10.41 | 9.652 | 10.33 | 229,009 | +0.25(+2.48%) |
Oct 29, 2019 | 10.91 | 11.03 | 9.880 | 10.08 | 568,130 | -0.82(-7.52%) |
Oct 28, 2019 | 11.63 | 11.88 | 10.85 | 10.90 | 160,446 | -0.60(-5.22%) |
Oct 25, 2019 | 11.28 | 11.67 | 10.81 | 11.50 | 156,300 | +0.18(+1.59%) |
Oct 24, 2019 | 11.81 | 11.96 | 10.77 | 11.32 | 149,013 | -0.46(-3.90%) |
Oct 23, 2019 | 11.72 | 12.16 | 11.65 | 11.78 | 134,869 | +0.03(+0.26%) |
Oct 22, 2019 | 12.10 | 12.43 | 11.63 | 11.75 | 110,098 | -0.17(-1.43%) |
Oct 21, 2019 | 11.92 | 12.27 | 11.53 | 11.92 | 111,595 | +0.02(+0.17%) |
Oct 18, 2019 | 12.15 | 12.31 | 11.51 | 11.90 | 150,600 | -0.33(-2.70%) |
Oct 17, 2019 | 12.09 | 12.45 | 11.85 | 12.23 | 213,278 | +0.21(+1.75%) |
Oct 16, 2019 | 11.51 | 12.70 | 11.28 | 12.02 | 352,205 | +0.51(+4.43%) |
Oct 15, 2019 | 11.35 | 12.28 | 11.29 | 11.51 | 250,006 | +0.22(+1.95%) |
Oct 14, 2019 | 10.87 | 11.53 | 10.17 | 11.29 | 739,825 | +0.35(+3.20%) |
Oct 11, 2019 | 11.51 | 11.63 | 10.81 | 10.94 | 219,700 | -0.40(-3.53%) |
Oct 10, 2019 | 11.11 | 11.45 | 10.61 | 11.34 | 379,550 | +0.24(+2.16%) |
Oct 09, 2019 | 12.00 | 12.12 | 10.81 | 11.10 | 434,314 | -0.74(-6.25%) |
Oct 08, 2019 | 12.60 | 12.77 | 11.71 | 11.84 | 192,405 | -0.97(-7.57%) |
Oct 07, 2019 | 12.68 | 13.14 | 12.48 | 12.81 | 112,632 | +0.10(+0.79%) |
Oct 04, 2019 | 12.65 | 13.21 | 12.59 | 12.71 | 101,200 | -0.24(-1.85%) |
Oct 03, 2019 | 12.61 | 13.28 | 12.06 | 12.95 | 232,396 | +0.34(+2.70%) |
Oct 02, 2019 | 12.57 | 12.78 | 11.80 | 12.61 | 389,148 | -0.13(-1.02%) |
Oct 01, 2019 | 14.74 | 15.08 | 12.53 | 12.74 | 401,016 | -1.94(-13.19%) |
Sep 30, 2019 | 14.24 | 15.01 | 14.16 | 14.68 | 264,463 | +0.52(+3.64%) |
Sep 27, 2019 | 16.01 | 16.52 | 13.92 | 14.16 | 538,500 | -1.37(-8.82%) |
Sep 26, 2019 | 17.28 | 17.28 | 15.46 | 15.53 | 299,859 | -0.88(-5.36%) |
Sep 25, 2019 | 16.76 | 17.14 | 16.26 | 16.41 | 174,282 | -0.40(-2.38%) |
Sep 24, 2019 | 17.06 | 17.88 | 16.63 | 16.81 | 299,172 | -0.21(-1.23%) |
Sep 23, 2019 | 16.45 | 17.30 | 16.45 | 17.02 | 257,760 | +0.61(+3.72%) |
Sep 20, 2019 | 16.09 | 16.64 | 16.04 | 16.41 | 1,387,800 | +0.26(+1.61%) |
Sep 19, 2019 | 16.07 | 16.37 | 15.97 | 16.15 | 237,736 | +0.11(+0.69%) |
Sep 18, 2019 | 16.09 | 16.46 | 15.77 | 16.04 | 208,560 | -0.12(-0.74%) |
Sep 17, 2019 | 16.44 | 16.55 | 15.55 | 16.16 | 163,725 | -0.08(-0.49%) |
Sep 16, 2019 | 16.55 | 16.91 | 16.01 | 16.24 | 224,178 | -0.49(-2.93%) |
Sep 13, 2019 | 17.05 | 17.20 | 16.22 | 16.73 | 135,200 | -0.28(-1.65%) |
Sep 12, 2019 | 16.28 | 17.43 | 16.13 | 17.01 | 223,573 | +0.81(+5.00%) |
Sep 11, 2019 | 15.54 | 16.27 | 14.92 | 16.20 | 319,143 | +0.89(+5.81%) |
Sep 10, 2019 | 15.89 | 16.20 | 14.75 | 15.31 | 420,718 | -0.61(-3.83%) |
Sep 09, 2019 | 18.10 | 18.35 | 15.46 | 15.92 | 392,823 | -2.06(-11.46%) |
Sep 06, 2019 | 17.26 | 18.31 | 17.13 | 17.98 | 257,800 | +0.86(+5.02%) |
Sep 05, 2019 | 17.28 | 18.00 | 16.85 | 17.12 | 250,948 | -0.16(-0.93%) |
Sep 04, 2019 | 18.66 | 19.10 | 16.90 | 17.28 | 466,456 | -1.27(-6.85%) |
Sep 03, 2019 | 19.32 | 19.60 | 18.34 | 18.55 | 275,566 | -0.80(-4.13%) |
Aug 30, 2019 | 19.42 | 19.75 | 18.94 | 19.35 | 99,800 | -0.02(-0.10%) |
Aug 29, 2019 | 19.50 | 20.10 | 18.51 | 19.37 | 289,174 | -0.13(-0.67%) |
Aug 28, 2019 | 19.39 | 19.77 | 19.16 | 19.50 | 105,677 | +0.13(+0.67%) |
Aug 27, 2019 | 19.50 | 19.86 | 18.51 | 19.37 | 172,034 | -0.11(-0.56%) |
Aug 26, 2019 | 19.50 | 19.94 | 19.00 | 19.48 | 309,452 | +0.62(+3.29%) |
Aug 23, 2019 | 19.35 | 20.19 | 18.66 | 18.86 | 262,300 | -0.40(-2.08%) |
Aug 22, 2019 | 19.99 | 20.42 | 19.13 | 19.26 | 215,768 | -0.73(-3.65%) |
Aug 21, 2019 | 20.00 | 20.68 | 19.56 | 19.99 | 293,210 | +0.18(+0.91%) |
Aug 20, 2019 | 20.00 | 20.74 | 19.56 | 19.81 | 528,482 | +0.74(+3.88%) |
Aug 19, 2019 | 18.28 | 19.35 | 17.17 | 19.07 | 270,692 | +1.02(+5.65%) |
Aug 16, 2019 | 17.00 | 18.60 | 16.51 | 18.05 | 244,500 | +1.13(+6.68%) |
Aug 15, 2019 | 16.31 | 18.01 | 15.81 | 16.92 | 263,554 | +0.67(+4.12%) |
Aug 14, 2019 | 17.33 | 19.25 | 16.16 | 16.25 | 679,533 | -3.46(-17.55%) |
Aug 13, 2019 | 19.30 | 19.97 | 19.10 | 19.71 | 419,428 | +0.46(+2.39%) |
Aug 12, 2019 | 18.29 | 19.39 | 18.03 | 19.25 | 233,574 | +0.82(+4.45%) |
Aug 09, 2019 | 18.42 | 18.84 | 17.51 | 18.43 | 342,600 | +0.16(+0.88%) |
Aug 08, 2019 | 17.03 | 18.36 | 16.94 | 18.27 | 400,944 | +1.37(+8.11%) |
Aug 07, 2019 | 16.00 | 17.61 | 15.58 | 16.90 | 483,558 | +1.67(+10.97%) |
Aug 06, 2019 | 14.80 | 15.71 | 14.30 | 15.23 | 386,100 | +0.59(+4.03%) |
Aug 05, 2019 | 15.72 | 15.76 | 14.25 | 14.64 | 263,055 | -1.15(-7.28%) |
Aug 02, 2019 | 15.50 | 16.82 | 15.32 | 15.79 | 285,700 | -0.10(-0.63%) |