Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.61 | 12.13 | 11.50 | 12.09 | 1,679,612 | +0.45(+3.87%) |
Oct 30, 2019 | 12.06 | 12.19 | 11.52 | 11.64 | 1,861,010 | -0.48(-3.96%) |
Oct 29, 2019 | 12.15 | 12.17 | 11.83 | 12.12 | 1,096,580 | -0.06(-0.49%) |
Oct 28, 2019 | 12.24 | 12.38 | 12.12 | 12.18 | 1,057,783 | -0.01(-0.08%) |
Oct 25, 2019 | 12.18 | 12.37 | 12.05 | 12.19 | 1,026,700 | +0.05(+0.41%) |
Oct 24, 2019 | 12.23 | 12.29 | 12.03 | 12.14 | 1,173,114 | -0.02(-0.16%) |
Oct 23, 2019 | 12.26 | 12.32 | 12.10 | 12.16 | 1,636,636 | -0.11(-0.90%) |
Oct 22, 2019 | 12.50 | 12.50 | 12.14 | 12.27 | 846,940 | -0.16(-1.29%) |
Oct 21, 2019 | 12.15 | 12.50 | 11.98 | 12.43 | 1,803,885 | +0.34(+2.81%) |
Oct 18, 2019 | 12.25 | 12.30 | 11.75 | 12.09 | 2,170,100 | -0.22(-1.79%) |
Oct 17, 2019 | 12.77 | 12.87 | 12.29 | 12.31 | 2,192,790 | -0.42(-3.30%) |
Oct 16, 2019 | 12.51 | 12.96 | 12.48 | 12.73 | 1,815,300 | +0.20(+1.60%) |
Oct 15, 2019 | 12.48 | 12.85 | 12.48 | 12.53 | 2,218,224 | -0.07(-0.56%) |
Oct 14, 2019 | 12.60 | 12.71 | 12.46 | 12.60 | 1,598,163 | -0.01(-0.08%) |
Oct 11, 2019 | 12.54 | 12.91 | 12.47 | 12.61 | 4,243,900 | +0.25(+2.02%) |
Oct 10, 2019 | 12.85 | 13.09 | 12.25 | 12.36 | 4,678,390 | -0.27(-2.14%) |
Oct 09, 2019 | 13.23 | 13.24 | 12.59 | 12.63 | 4,180,086 | -0.41(-3.14%) |
Oct 08, 2019 | 13.71 | 14.03 | 12.71 | 13.04 | 7,607,665 | -1.05(-7.45%) |
Oct 07, 2019 | 13.44 | 14.37 | 13.32 | 14.09 | 15,038,537 | +0.86(+6.50%) |
Oct 04, 2019 | 11.90 | 13.25 | 11.79 | 13.23 | 28,262,200 | +3.11(+30.73%) |
Oct 03, 2019 | 10.03 | 10.30 | 9.720 | 10.12 | 2,258,494 | +0.03(+0.30%) |
Oct 02, 2019 | 10.10 | 10.41 | 9.950 | 10.09 | 1,824,972 | -0.07(-0.69%) |
Oct 01, 2019 | 10.31 | 10.42 | 10.03 | 10.16 | 1,035,382 | -0.07(-0.68%) |
Sep 30, 2019 | 10.30 | 10.39 | 10.14 | 10.23 | 1,013,556 | -0.07(-0.68%) |
Sep 27, 2019 | 10.26 | 10.61 | 10.16 | 10.30 | 1,230,300 | +0.01(+0.10%) |
Sep 26, 2019 | 10.60 | 10.68 | 10.27 | 10.29 | 609,878 | -0.37(-3.47%) |
Sep 25, 2019 | 10.25 | 10.75 | 10.25 | 10.66 | 1,267,187 | +0.35(+3.39%) |
Sep 24, 2019 | 10.62 | 10.66 | 10.24 | 10.31 | 1,224,181 | -0.32(-3.01%) |
Sep 23, 2019 | 10.31 | 10.90 | 10.04 | 10.63 | 1,386,246 | +0.25(+2.41%) |
Sep 20, 2019 | 10.35 | 10.40 | 10.01 | 10.38 | 2,396,200 | +0.09(+0.87%) |
Sep 19, 2019 | 10.53 | 10.74 | 10.28 | 10.29 | 1,277,665 | -0.11(-1.06%) |
Sep 18, 2019 | 10.59 | 10.71 | 10.30 | 10.40 | 2,457,331 | -0.23(-2.16%) |
Sep 17, 2019 | 10.83 | 11.04 | 10.60 | 10.63 | 1,516,519 | -0.40(-3.63%) |
Sep 16, 2019 | 11.25 | 11.51 | 10.96 | 11.03 | 1,528,014 | -0.33(-2.90%) |
Sep 13, 2019 | 11.66 | 11.75 | 11.21 | 11.36 | 1,755,700 | -0.17(-1.47%) |
Sep 12, 2019 | 11.56 | 11.74 | 11.04 | 11.53 | 7,067,946 | -1.54(-11.78%) |
Sep 11, 2019 | 13.30 | 13.32 | 12.63 | 13.07 | 3,089,021 | -0.23(-1.73%) |
Sep 10, 2019 | 13.10 | 13.53 | 13.02 | 13.30 | 2,051,852 | +0.06(+0.45%) |
Sep 09, 2019 | 13.20 | 13.77 | 12.97 | 13.24 | 3,723,289 | -0.16(-1.19%) |
Sep 06, 2019 | 13.23 | 13.55 | 12.93 | 13.40 | 1,643,400 | +0.10(+0.75%) |
Sep 05, 2019 | 13.43 | 13.83 | 13.26 | 13.30 | 1,465,790 | +0.00(+0.00%) |
Sep 04, 2019 | 13.80 | 13.80 | 13.19 | 13.30 | 1,329,815 | -0.36(-2.64%) |
Sep 03, 2019 | 13.83 | 13.94 | 13.42 | 13.66 | 1,355,453 | -0.46(-3.26%) |
Aug 30, 2019 | 14.35 | 14.45 | 13.83 | 14.12 | 1,500,000 | -0.18(-1.26%) |
Aug 29, 2019 | 13.95 | 14.48 | 13.75 | 14.30 | 2,309,473 | +0.41(+2.95%) |
Aug 28, 2019 | 13.64 | 14.02 | 13.45 | 13.89 | 1,198,840 | +0.19(+1.39%) |
Aug 27, 2019 | 13.80 | 14.24 | 13.60 | 13.70 | 1,268,062 | -0.02(-0.15%) |
Aug 26, 2019 | 13.98 | 13.98 | 13.38 | 13.72 | 1,550,547 | -0.18(-1.29%) |
Aug 23, 2019 | 13.96 | 14.15 | 13.75 | 13.90 | 1,476,200 | -0.18(-1.28%) |
Aug 22, 2019 | 14.23 | 14.23 | 13.71 | 14.08 | 1,836,801 | -0.06(-0.42%) |
Aug 21, 2019 | 14.13 | 14.46 | 13.89 | 14.14 | 4,398,447 | +0.19(+1.36%) |
Aug 20, 2019 | 12.50 | 14.08 | 12.28 | 13.95 | 12,045,959 | +1.52(+12.23%) |
Aug 19, 2019 | 12.51 | 13.86 | 11.76 | 12.43 | 7,529,814 | -0.09(-0.72%) |
Aug 16, 2019 | 12.19 | 12.57 | 12.03 | 12.52 | 2,127,600 | +0.42(+3.47%) |
Aug 15, 2019 | 12.22 | 12.37 | 11.92 | 12.10 | 1,987,872 | -0.05(-0.41%) |
Aug 14, 2019 | 11.58 | 12.50 | 11.44 | 12.15 | 3,199,652 | +0.35(+2.97%) |
Aug 13, 2019 | 11.55 | 12.01 | 10.69 | 11.80 | 4,526,918 | +1.52(+14.79%) |
Aug 12, 2019 | 11.03 | 11.07 | 10.24 | 10.28 | 1,452,979 | -0.87(-7.80%) |
Aug 09, 2019 | 11.20 | 11.30 | 11.10 | 11.15 | 1,140,100 | -0.12(-1.06%) |
Aug 08, 2019 | 10.86 | 11.37 | 10.86 | 11.27 | 1,097,646 | +0.48(+4.45%) |
Aug 07, 2019 | 10.59 | 10.96 | 10.26 | 10.79 | 972,270 | +0.07(+0.65%) |
Aug 06, 2019 | 10.63 | 11.02 | 10.23 | 10.72 | 1,371,191 | +0.13(+1.23%) |
Aug 05, 2019 | 11.11 | 11.17 | 10.50 | 10.59 | 1,068,983 | -0.77(-6.78%) |
Aug 02, 2019 | 11.57 | 11.59 | 11.01 | 11.36 | 1,062,400 | -0.27(-2.32%) |