Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.79 | 13.00 | 12.71 | 12.96 | 417,495 | +0.31(+2.45%) |
Oct 30, 2019 | 12.55 | 12.65 | 12.41 | 12.65 | 275,601 | +0.11(+0.88%) |
Oct 29, 2019 | 12.36 | 12.63 | 12.27 | 12.54 | 244,054 | +0.13(+1.05%) |
Oct 28, 2019 | 12.49 | 12.51 | 12.36 | 12.41 | 188,941 | -0.09(-0.72%) |
Oct 25, 2019 | 12.75 | 12.90 | 12.42 | 12.50 | 564,586 | -0.05(-0.40%) |
Oct 24, 2019 | 12.35 | 12.58 | 12.33 | 12.55 | 379,380 | +0.23(+1.87%) |
Oct 23, 2019 | 12.28 | 12.42 | 12.26 | 12.32 | 285,726 | +0.07(+0.57%) |
Oct 22, 2019 | 12.26 | 12.27 | 12.07 | 12.25 | 416,377 | +0.01(+0.08%) |
Oct 21, 2019 | 12.44 | 12.47 | 12.10 | 12.24 | 319,111 | -0.16(-1.29%) |
Oct 18, 2019 | 12.38 | 12.49 | 12.31 | 12.40 | 144,697 | +0.01(+0.08%) |
Oct 17, 2019 | 12.21 | 12.54 | 12.17 | 12.39 | 313,644 | +0.16(+1.31%) |
Oct 16, 2019 | 12.14 | 12.25 | 11.99 | 12.23 | 249,410 | +0.20(+1.66%) |
Oct 15, 2019 | 12.37 | 12.41 | 12.01 | 12.03 | 399,499 | -0.09(-0.74%) |
Oct 11, 2019 | 12.12 | 12.12 | 12.12 | 0 | -0.24(-1.94%) | |
Oct 10, 2019 | 12.44 | 12.49 | 12.13 | 12.36 | 371,287 | -0.07(-0.56%) |
Oct 09, 2019 | 12.69 | 12.78 | 12.37 | 12.43 | 573,629 | -0.26(-2.05%) |
Oct 08, 2019 | 12.74 | 12.81 | 12.36 | 12.69 | 504,760 | +0.06(+0.48%) |
Oct 07, 2019 | 12.89 | 12.90 | 12.57 | 12.63 | 288,092 | -0.27(-2.09%) |
Oct 04, 2019 | 12.66 | 13.01 | 12.61 | 12.90 | 347,906 | +0.23(+1.82%) |
Oct 03, 2019 | 12.73 | 12.91 | 12.61 | 12.67 | 697,596 | -0.06(-0.47%) |
Oct 02, 2019 | 12.59 | 12.82 | 12.52 | 12.73 | 454,697 | +0.38(+3.08%) |
Oct 01, 2019 | 12.31 | 12.71 | 12.22 | 12.35 | 724,512 | +0.04(+0.32%) |
Sep 30, 2019 | 12.60 | 12.71 | 12.17 | 12.31 | 623,337 | -0.52(-4.05%) |
Sep 27, 2019 | 13.13 | 13.24 | 12.72 | 12.83 | 624,543 | -0.47(-3.53%) |
Sep 26, 2019 | 13.63 | 13.88 | 13.27 | 13.30 | 475,904 | -0.30(-2.21%) |
Sep 25, 2019 | 13.97 | 14.12 | 13.49 | 13.60 | 713,671 | -0.40(-2.86%) |
Sep 24, 2019 | 14.31 | 14.34 | 13.78 | 14.00 | 1,465,877 | -0.64(-4.37%) |
Sep 23, 2019 | 16.11 | 16.26 | 14.59 | 14.64 | 2,334,800 | -1.62(-9.96%) |
Sep 20, 2019 | 15.98 | 16.27 | 15.67 | 16.26 | 568,835 | +0.32(+2.01%) |
Sep 19, 2019 | 15.79 | 16.00 | 15.70 | 15.94 | 267,802 | +0.31(+1.98%) |
Sep 18, 2019 | 15.81 | 16.04 | 15.45 | 15.63 | 710,245 | -0.22(-1.39%) |
Sep 17, 2019 | 15.80 | 15.90 | 15.59 | 15.85 | 363,772 | +0.15(+0.96%) |
Sep 16, 2019 | 16.18 | 16.18 | 15.33 | 15.70 | 499,239 | +0.39(+2.55%) |
Sep 13, 2019 | 15.79 | 15.90 | 15.29 | 15.31 | 509,387 | -0.40(-2.55%) |
Sep 12, 2019 | 16.39 | 16.48 | 15.67 | 15.71 | 454,725 | -0.37(-2.30%) |
Sep 11, 2019 | 16.07 | 16.35 | 15.95 | 16.08 | 332,750 | +0.05(+0.31%) |
Sep 10, 2019 | 16.07 | 16.36 | 15.89 | 16.03 | 380,758 | -0.06(-0.37%) |
Sep 09, 2019 | 16.61 | 16.80 | 16.04 | 16.09 | 449,789 | -0.49(-2.96%) |
Sep 06, 2019 | 16.93 | 17.13 | 16.56 | 16.58 | 491,239 | -0.31(-1.84%) |
Sep 05, 2019 | 17.02 | 17.14 | 16.53 | 16.89 | 462,668 | -0.50(-2.88%) |
Sep 04, 2019 | 17.38 | 17.47 | 17.16 | 17.39 | 411,136 | +0.05(+0.29%) |
Sep 03, 2019 | 17.17 | 17.39 | 17.04 | 17.34 | 562,515 | +0.38(+2.24%) |
Aug 30, 2019 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 17.20 | 17.20 | 16.71 | 16.96 | 449,841 | -0.23(-1.34%) |
Aug 28, 2019 | 17.28 | 17.46 | 16.97 | 17.19 | 305,421 | -0.02(-0.12%) |
Aug 27, 2019 | 16.81 | 17.30 | 16.75 | 17.21 | 781,755 | +0.42(+2.50%) |
Aug 26, 2019 | 17.02 | 17.03 | 16.62 | 16.79 | 440,770 | -0.18(-1.06%) |
Aug 23, 2019 | 16.44 | 17.08 | 16.44 | 16.97 | 650,248 | +0.60(+3.67%) |
Aug 22, 2019 | 16.34 | 16.46 | 16.19 | 16.37 | 910,481 | -0.09(-0.55%) |
Aug 21, 2019 | 16.46 | 16.55 | 16.20 | 16.46 | 332,690 | -0.13(-0.78%) |
Aug 20, 2019 | 16.20 | 16.69 | 16.17 | 16.59 | 347,997 | +0.45(+2.79%) |
Aug 19, 2019 | 15.84 | 16.34 | 15.74 | 16.14 | 323,960 | +0.04(+0.25%) |
Aug 16, 2019 | 16.18 | 16.39 | 16.04 | 16.10 | 295,256 | -0.21(-1.29%) |
Aug 15, 2019 | 16.07 | 16.46 | 15.90 | 16.31 | 275,901 | +0.20(+1.24%) |
Aug 14, 2019 | 16.54 | 16.67 | 16.09 | 16.11 | 337,820 | -0.21(-1.29%) |
Aug 13, 2019 | 16.87 | 16.91 | 15.86 | 16.32 | 608,293 | -0.38(-2.28%) |
Aug 12, 2019 | 16.80 | 17.05 | 16.69 | 16.70 | 501,331 | -0.07(-0.42%) |
Aug 09, 2019 | 16.66 | 16.99 | 16.58 | 16.77 | 632,356 | +0.13(+0.78%) |
Aug 08, 2019 | 16.42 | 16.85 | 16.33 | 16.64 | 717,922 | +0.12(+0.73%) |
Aug 07, 2019 | 16.80 | 17.00 | 16.43 | 16.52 | 1,034,442 | +0.22(+1.35%) |
Aug 06, 2019 | 16.81 | 17.17 | 16.16 | 16.30 | 1,153,225 | +0.33(+2.07%) |
Aug 02, 2019 | 15.97 | 15.97 | 15.97 | 0 | -0.02(-0.13%) |