Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.13 | 12.25 | 11.83 | 11.97 | 218,619 | -0.04(-0.33%) |
Oct 30, 2019 | 12.32 | 12.60 | 11.83 | 12.01 | 86,043 | -0.45(-3.61%) |
Oct 29, 2019 | 12.53 | 12.79 | 12.31 | 12.46 | 77,947 | -0.18(-1.42%) |
Oct 28, 2019 | 13.35 | 13.61 | 12.60 | 12.64 | 43,473 | -0.77(-5.74%) |
Oct 25, 2019 | 13.63 | 14.25 | 13.15 | 13.41 | 64,000 | -0.11(-0.81%) |
Oct 24, 2019 | 12.38 | 13.80 | 12.38 | 13.52 | 124,153 | +1.02(+8.16%) |
Oct 23, 2019 | 13.02 | 13.24 | 12.42 | 12.50 | 51,383 | -0.38(-2.95%) |
Oct 22, 2019 | 12.76 | 13.83 | 12.60 | 12.88 | 101,417 | +0.14(+1.10%) |
Oct 21, 2019 | 12.32 | 12.92 | 12.10 | 12.74 | 54,127 | +0.43(+3.49%) |
Oct 18, 2019 | 12.95 | 13.10 | 12.15 | 12.31 | 32,000 | -0.61(-4.72%) |
Oct 17, 2019 | 11.98 | 13.29 | 11.98 | 12.92 | 94,382 | +1.15(+9.77%) |
Oct 16, 2019 | 12.14 | 12.39 | 11.59 | 11.77 | 59,104 | -0.36(-2.97%) |
Oct 15, 2019 | 12.26 | 12.41 | 11.96 | 12.13 | 47,685 | -0.03(-0.25%) |
Oct 14, 2019 | 12.34 | 12.72 | 11.95 | 12.16 | 132,372 | -0.28(-2.25%) |
Oct 11, 2019 | 12.82 | 12.92 | 11.93 | 12.44 | 45,300 | -0.24(-1.89%) |
Oct 10, 2019 | 12.23 | 12.72 | 11.91 | 12.68 | 88,812 | +0.30(+2.42%) |
Oct 09, 2019 | 11.85 | 12.77 | 11.50 | 12.38 | 157,186 | +0.53(+4.47%) |
Oct 08, 2019 | 12.30 | 12.37 | 11.79 | 11.85 | 61,401 | -0.50(-4.05%) |
Oct 07, 2019 | 12.14 | 12.49 | 11.86 | 12.35 | 77,871 | +0.29(+2.40%) |
Oct 04, 2019 | 12.31 | 12.31 | 11.68 | 12.06 | 38,100 | -0.19(-1.55%) |
Oct 03, 2019 | 11.84 | 12.85 | 11.60 | 12.25 | 74,318 | +0.36(+3.03%) |
Oct 02, 2019 | 11.67 | 12.02 | 11.11 | 11.89 | 99,510 | +0.11(+0.93%) |
Oct 01, 2019 | 12.54 | 12.54 | 11.65 | 11.78 | 76,416 | -0.64(-5.15%) |
Sep 30, 2019 | 12.10 | 12.80 | 11.72 | 12.42 | 68,375 | +0.42(+3.50%) |
Sep 27, 2019 | 12.01 | 12.60 | 11.65 | 12.00 | 100,000 | +0.06(+0.50%) |
Sep 26, 2019 | 12.83 | 12.91 | 11.63 | 11.94 | 116,652 | -0.81(-6.35%) |
Sep 25, 2019 | 13.14 | 13.34 | 12.61 | 12.75 | 203,594 | -0.40(-3.04%) |
Sep 24, 2019 | 13.01 | 13.41 | 12.57 | 13.15 | 112,064 | +0.08(+0.61%) |
Sep 23, 2019 | 13.64 | 13.72 | 12.78 | 13.07 | 92,632 | -0.02(-0.15%) |
Sep 20, 2019 | 12.71 | 13.35 | 12.50 | 13.09 | 137,100 | +0.51(+4.05%) |
Sep 19, 2019 | 12.67 | 12.87 | 12.31 | 12.58 | 63,699 | +0.08(+0.64%) |
Sep 18, 2019 | 12.61 | 13.84 | 12.02 | 12.50 | 101,206 | -0.10(-0.79%) |
Sep 17, 2019 | 13.59 | 13.98 | 12.41 | 12.60 | 106,313 | -1.01(-7.42%) |
Sep 16, 2019 | 12.95 | 13.76 | 12.75 | 13.61 | 101,090 | +0.11(+0.81%) |
Sep 13, 2019 | 12.85 | 15.30 | 12.85 | 13.50 | 292,800 | +1.10(+8.87%) |
Sep 12, 2019 | 12.40 | 12.50 | 11.98 | 12.40 | 108,598 | +0.11(+0.90%) |
Sep 11, 2019 | 13.30 | 13.50 | 11.87 | 12.29 | 178,675 | -0.91(-6.89%) |
Sep 10, 2019 | 13.99 | 14.10 | 13.17 | 13.20 | 201,048 | -1.12(-7.82%) |
Sep 09, 2019 | 13.83 | 14.45 | 12.64 | 14.32 | 207,491 | +0.23(+1.63%) |
Sep 06, 2019 | 12.09 | 16.93 | 12.00 | 14.09 | 1,493,300 | +2.16(+18.11%) |
Sep 05, 2019 | 9.920 | 12.09 | 9.800 | 11.93 | 7,777,114 | +2.13(+21.73%) |
Sep 04, 2019 | 9.920 | 10.12 | 9.500 | 9.800 | 216,281 | -0.16(-1.61%) |
Sep 03, 2019 | 10.35 | 12.19 | 9.800 | 9.960 | 191,826 | -0.39(-3.77%) |
Aug 30, 2019 | 10.25 | 10.51 | 9.900 | 10.35 | 62,800 | +0.10(+0.98%) |
Aug 29, 2019 | 10.50 | 10.75 | 9.900 | 10.25 | 69,265 | -0.16(-1.54%) |
Aug 28, 2019 | 10.65 | 11.26 | 10.30 | 10.41 | 462,669 | -0.58(-5.28%) |
Aug 27, 2019 | 10.61 | 11.75 | 9.880 | 10.99 | 683,703 | +0.47(+4.47%) |
Aug 26, 2019 | 10.67 | 10.89 | 10.35 | 10.52 | 841,376 | +0.02(+0.19%) |
Aug 23, 2019 | 10.57 | 11.05 | 10.31 | 10.50 | 770,400 | -0.11(-1.04%) |
Aug 22, 2019 | 10.96 | 11.38 | 10.46 | 10.61 | 254,058 | -0.33(-3.02%) |
Aug 21, 2019 | 10.73 | 11.12 | 10.63 | 10.94 | 48,801 | +0.17(+1.58%) |
Aug 20, 2019 | 10.69 | 11.23 | 10.62 | 10.77 | 163,321 | -0.08(-0.74%) |
Aug 19, 2019 | 10.05 | 11.05 | 9.630 | 10.85 | 554,853 | +0.94(+9.49%) |
Aug 16, 2019 | 9.970 | 10.20 | 9.605 | 9.910 | 144,000 | -0.11(-1.10%) |
Aug 15, 2019 | 10.42 | 10.86 | 10.02 | 10.02 | 100,273 | -0.52(-4.93%) |
Aug 14, 2019 | 10.03 | 10.76 | 9.910 | 10.54 | 212,747 | +0.51(+5.08%) |
Aug 13, 2019 | 9.530 | 10.38 | 9.530 | 10.03 | 146,345 | +0.24(+2.45%) |
Aug 12, 2019 | 11.05 | 11.12 | 9.705 | 9.790 | 181,927 | -1.54(-13.59%) |
Aug 09, 2019 | 12.73 | 13.20 | 10.76 | 11.33 | 281,200 | -1.70(-13.05%) |
Aug 08, 2019 | 15.36 | 15.36 | 12.51 | 13.03 | 122,733 | -1.80(-12.14%) |
Aug 07, 2019 | 14.71 | 15.13 | 14.40 | 14.83 | 71,438 | +0.13(+0.88%) |
Aug 06, 2019 | 14.01 | 15.12 | 13.89 | 14.70 | 45,439 | +0.58(+4.11%) |
Aug 05, 2019 | 14.56 | 14.56 | 13.39 | 14.12 | 67,740 | -0.83(-5.55%) |
Aug 02, 2019 | 15.15 | 16.00 | 14.05 | 14.95 | 81,900 | -0.03(-0.20%) |