Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.98 | 11.24 | 10.97 | 11.04 | 567,985 | +0.04(+0.36%) |
Oct 30, 2019 | 11.05 | 11.12 | 10.93 | 11.00 | 562,986 | +0.00(+0.00%) |
Oct 29, 2019 | 11.08 | 11.24 | 10.86 | 11.00 | 469,352 | -0.12(-1.08%) |
Oct 28, 2019 | 10.98 | 11.36 | 10.87 | 11.12 | 806,848 | +0.20(+1.83%) |
Oct 25, 2019 | 10.50 | 11.13 | 10.11 | 10.92 | 1,144,300 | +0.34(+3.21%) |
Oct 24, 2019 | 11.09 | 11.40 | 10.49 | 10.58 | 1,195,595 | -0.53(-4.77%) |
Oct 23, 2019 | 11.50 | 11.73 | 10.77 | 11.11 | 1,367,888 | -0.39(-3.39%) |
Oct 22, 2019 | 9.760 | 11.55 | 8.820 | 11.50 | 7,366,997 | +1.90(+19.79%) |
Oct 21, 2019 | 10.34 | 10.38 | 9.570 | 9.600 | 2,982,297 | -0.63(-6.16%) |
Oct 18, 2019 | 10.67 | 10.81 | 10.04 | 10.23 | 1,401,700 | -0.57(-5.28%) |
Oct 17, 2019 | 10.40 | 11.06 | 10.35 | 10.80 | 1,596,114 | +0.34(+3.25%) |
Oct 16, 2019 | 10.97 | 10.98 | 9.910 | 10.46 | 2,482,243 | -0.63(-5.68%) |
Oct 15, 2019 | 10.87 | 11.29 | 10.85 | 11.09 | 820,614 | +0.26(+2.40%) |
Oct 14, 2019 | 10.88 | 11.20 | 10.78 | 10.83 | 592,715 | -0.10(-0.91%) |
Oct 11, 2019 | 11.32 | 11.38 | 10.54 | 10.93 | 1,055,800 | -0.36(-3.19%) |
Oct 10, 2019 | 11.11 | 11.41 | 11.04 | 11.29 | 338,323 | +0.16(+1.44%) |
Oct 09, 2019 | 11.69 | 11.85 | 11.07 | 11.13 | 382,043 | -0.48(-4.13%) |
Oct 08, 2019 | 11.82 | 11.89 | 11.51 | 11.61 | 342,553 | -0.36(-3.01%) |
Oct 07, 2019 | 12.14 | 12.15 | 11.78 | 11.97 | 311,090 | -0.21(-1.72%) |
Oct 04, 2019 | 12.50 | 12.88 | 12.11 | 12.18 | 693,400 | -0.22(-1.77%) |
Oct 03, 2019 | 12.37 | 12.66 | 12.12 | 12.40 | 593,079 | +0.01(+0.08%) |
Oct 02, 2019 | 12.17 | 12.59 | 11.92 | 12.39 | 588,990 | +0.08(+0.65%) |
Oct 01, 2019 | 12.35 | 12.78 | 11.94 | 12.31 | 498,073 | +0.15(+1.23%) |
Sep 30, 2019 | 12.62 | 12.62 | 11.92 | 12.16 | 778,118 | -0.41(-3.30%) |
Sep 27, 2019 | 13.03 | 13.40 | 12.34 | 12.57 | 528,700 | -0.46(-3.49%) |
Sep 26, 2019 | 13.44 | 13.57 | 12.96 | 13.03 | 486,860 | -0.43(-3.19%) |
Sep 25, 2019 | 13.27 | 13.58 | 12.93 | 13.46 | 523,887 | +0.15(+1.13%) |
Sep 24, 2019 | 13.69 | 14.29 | 13.01 | 13.31 | 653,645 | -0.22(-1.63%) |
Sep 23, 2019 | 14.25 | 14.40 | 13.51 | 13.53 | 475,871 | -0.71(-4.99%) |
Sep 20, 2019 | 14.03 | 14.39 | 13.78 | 14.24 | 3,376,500 | +0.15(+1.06%) |
Sep 19, 2019 | 14.23 | 15.08 | 14.05 | 14.09 | 503,774 | -0.06(-0.42%) |
Sep 18, 2019 | 14.22 | 14.34 | 13.94 | 14.15 | 735,302 | -0.08(-0.56%) |
Sep 17, 2019 | 13.81 | 14.71 | 13.81 | 14.23 | 1,202,226 | +0.60(+4.40%) |
Sep 16, 2019 | 13.78 | 14.00 | 13.50 | 13.63 | 634,637 | -0.15(-1.09%) |
Sep 13, 2019 | 14.07 | 14.75 | 13.76 | 13.78 | 603,600 | -0.26(-1.85%) |
Sep 12, 2019 | 14.50 | 14.61 | 13.90 | 14.04 | 343,753 | -0.36(-2.50%) |
Sep 11, 2019 | 14.14 | 14.48 | 13.92 | 14.40 | 367,024 | +0.31(+2.20%) |
Sep 10, 2019 | 13.69 | 14.42 | 13.53 | 14.09 | 460,759 | +0.37(+2.70%) |
Sep 09, 2019 | 14.21 | 14.21 | 13.60 | 13.72 | 379,673 | -0.28(-2.00%) |
Sep 06, 2019 | 14.69 | 14.88 | 13.99 | 14.00 | 410,100 | -0.65(-4.44%) |
Sep 05, 2019 | 14.19 | 14.86 | 14.13 | 14.65 | 564,379 | +0.56(+3.97%) |
Sep 04, 2019 | 14.40 | 14.41 | 13.88 | 14.09 | 402,943 | -0.23(-1.61%) |
Sep 03, 2019 | 14.54 | 15.15 | 14.27 | 14.32 | 378,777 | -0.41(-2.78%) |
Aug 30, 2019 | 15.28 | 15.42 | 14.65 | 14.73 | 189,100 | -0.55(-3.60%) |
Aug 29, 2019 | 15.11 | 15.44 | 14.92 | 15.28 | 253,681 | +0.28(+1.87%) |
Aug 28, 2019 | 14.72 | 15.09 | 14.57 | 15.00 | 320,684 | +0.29(+1.97%) |
Aug 27, 2019 | 15.66 | 15.84 | 14.46 | 14.71 | 529,526 | -0.94(-6.01%) |
Aug 26, 2019 | 15.01 | 15.87 | 14.99 | 15.65 | 405,281 | +0.82(+5.53%) |
Aug 23, 2019 | 15.11 | 15.36 | 14.63 | 14.83 | 463,600 | -0.39(-2.56%) |
Aug 22, 2019 | 15.67 | 15.85 | 15.20 | 15.22 | 388,735 | -0.53(-3.37%) |
Aug 21, 2019 | 15.58 | 15.80 | 15.45 | 15.75 | 420,199 | +0.16(+1.03%) |
Aug 20, 2019 | 15.70 | 15.86 | 15.40 | 15.59 | 246,330 | -0.12(-0.76%) |
Aug 19, 2019 | 15.71 | 15.86 | 15.07 | 15.71 | 468,359 | +0.31(+2.01%) |
Aug 16, 2019 | 15.16 | 15.90 | 15.16 | 15.40 | 640,500 | +0.58(+3.91%) |
Aug 15, 2019 | 15.19 | 15.40 | 14.79 | 14.82 | 403,088 | -0.40(-2.63%) |
Aug 14, 2019 | 14.50 | 15.45 | 14.05 | 15.22 | 725,179 | +0.41(+2.77%) |
Aug 13, 2019 | 14.03 | 14.83 | 13.94 | 14.81 | 704,374 | +0.70(+4.96%) |
Aug 12, 2019 | 14.50 | 14.53 | 13.84 | 14.11 | 874,402 | -0.21(-1.47%) |
Aug 09, 2019 | 15.27 | 15.65 | 14.29 | 14.32 | 888,300 | -1.08(-7.01%) |
Aug 08, 2019 | 15.50 | 16.13 | 15.35 | 15.40 | 1,553,510 | +0.26(+1.72%) |
Aug 07, 2019 | 15.00 | 16.00 | 12.44 | 15.14 | 6,157,494 | -3.84(-20.23%) |
Aug 06, 2019 | 17.67 | 19.00 | 17.67 | 18.98 | 648,368 | +1.01(+5.62%) |
Aug 05, 2019 | 18.05 | 18.25 | 17.52 | 17.97 | 497,262 | -0.29(-1.59%) |
Aug 02, 2019 | 18.21 | 18.60 | 17.89 | 18.26 | 713,500 | +0.05(+0.27%) |