Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.66 | 13.66 | 13.21 | 13.64 | 256,043 | -0.04(-0.29%) |
Oct 30, 2019 | 13.91 | 13.91 | 13.49 | 13.68 | 162,341 | -0.23(-1.65%) |
Oct 29, 2019 | 13.80 | 13.98 | 13.57 | 13.91 | 224,453 | +0.19(+1.38%) |
Oct 28, 2019 | 13.50 | 13.80 | 13.49 | 13.72 | 246,248 | +0.30(+2.24%) |
Oct 25, 2019 | 12.87 | 13.46 | 12.85 | 13.42 | 244,100 | +0.52(+4.03%) |
Oct 24, 2019 | 12.55 | 12.98 | 12.55 | 12.90 | 174,204 | +0.50(+4.03%) |
Oct 23, 2019 | 12.24 | 12.49 | 12.24 | 12.40 | 117,242 | +0.01(+0.08%) |
Oct 22, 2019 | 12.34 | 12.51 | 12.28 | 12.39 | 123,819 | +0.03(+0.24%) |
Oct 21, 2019 | 12.16 | 12.46 | 12.15 | 12.36 | 175,503 | +0.39(+3.26%) |
Oct 18, 2019 | 12.15 | 12.20 | 11.72 | 11.97 | 121,200 | -0.25(-2.05%) |
Oct 17, 2019 | 11.95 | 12.30 | 11.95 | 12.22 | 275,737 | +0.42(+3.56%) |
Oct 16, 2019 | 11.73 | 12.02 | 11.73 | 11.80 | 105,008 | +0.01(+0.08%) |
Oct 15, 2019 | 11.26 | 11.81 | 11.26 | 11.79 | 224,080 | +0.53(+4.71%) |
Oct 14, 2019 | 11.60 | 11.69 | 11.15 | 11.26 | 116,027 | -0.34(-2.89%) |
Oct 11, 2019 | 11.49 | 11.77 | 11.49 | 11.60 | 266,200 | +0.37(+3.25%) |
Oct 10, 2019 | 11.32 | 11.36 | 11.08 | 11.23 | 242,486 | -0.05(-0.44%) |
Oct 09, 2019 | 11.28 | 11.37 | 11.20 | 11.28 | 164,444 | +0.13(+1.17%) |
Oct 08, 2019 | 11.40 | 11.40 | 11.07 | 11.15 | 128,766 | -0.39(-3.38%) |
Oct 07, 2019 | 11.49 | 11.65 | 11.42 | 11.54 | 165,331 | +0.05(+0.44%) |
Oct 04, 2019 | 11.19 | 11.51 | 11.19 | 11.49 | 122,800 | +0.32(+2.86%) |
Oct 03, 2019 | 11.19 | 11.29 | 10.95 | 11.17 | 111,186 | -0.10(-0.89%) |
Oct 02, 2019 | 11.17 | 11.37 | 10.66 | 11.27 | 169,503 | -0.08(-0.70%) |
Oct 01, 2019 | 11.75 | 12.03 | 11.28 | 11.35 | 352,660 | -0.33(-2.83%) |
Sep 30, 2019 | 11.83 | 11.85 | 11.59 | 11.68 | 217,207 | -0.09(-0.76%) |
Sep 27, 2019 | 12.18 | 12.28 | 11.68 | 11.77 | 470,000 | -0.46(-3.76%) |
Sep 26, 2019 | 12.40 | 12.53 | 12.12 | 12.23 | 223,126 | -0.13(-1.09%) |
Sep 25, 2019 | 12.04 | 12.37 | 12.04 | 12.37 | 303,439 | +0.26(+2.11%) |
Sep 24, 2019 | 12.12 | 12.31 | 12.02 | 12.11 | 325,192 | +0.00(+0.00%) |
Sep 23, 2019 | 11.75 | 12.13 | 11.70 | 12.11 | 278,998 | +0.34(+2.89%) |
Sep 20, 2019 | 11.66 | 11.83 | 11.54 | 11.77 | 378,900 | +0.14(+1.20%) |
Sep 19, 2019 | 11.81 | 12.01 | 11.53 | 11.63 | 245,639 | -0.10(-0.85%) |
Sep 18, 2019 | 11.63 | 11.81 | 11.52 | 11.73 | 235,042 | +0.13(+1.12%) |
Sep 17, 2019 | 11.30 | 11.62 | 11.12 | 11.60 | 166,667 | +0.24(+2.11%) |
Sep 16, 2019 | 11.17 | 11.40 | 11.04 | 11.36 | 639,681 | +0.06(+0.53%) |
Sep 13, 2019 | 11.26 | 11.53 | 11.13 | 11.30 | 208,300 | +0.11(+0.98%) |
Sep 12, 2019 | 11.02 | 11.24 | 10.65 | 11.19 | 283,969 | +0.21(+1.91%) |
Sep 11, 2019 | 10.40 | 11.10 | 10.26 | 10.98 | 346,196 | +0.66(+6.40%) |
Sep 10, 2019 | 9.990 | 10.41 | 9.930 | 10.32 | 282,585 | +0.35(+3.51%) |
Sep 09, 2019 | 9.760 | 10.06 | 9.650 | 9.970 | 221,045 | +0.32(+3.32%) |
Sep 06, 2019 | 9.570 | 9.690 | 9.320 | 9.650 | 231,000 | +0.12(+1.26%) |
Sep 05, 2019 | 9.390 | 9.720 | 9.390 | 9.530 | 273,966 | +0.35(+3.81%) |
Sep 04, 2019 | 9.160 | 9.300 | 9.145 | 9.180 | 162,394 | +0.18(+2.00%) |
Sep 03, 2019 | 9.210 | 9.280 | 8.980 | 9.000 | 211,965 | -0.26(-2.81%) |
Aug 30, 2019 | 9.430 | 9.500 | 9.080 | 9.260 | 558,400 | -0.10(-1.07%) |
Aug 29, 2019 | 9.420 | 9.620 | 9.340 | 9.360 | 165,681 | +0.14(+1.52%) |
Aug 28, 2019 | 9.280 | 9.460 | 9.180 | 9.220 | 156,316 | -0.11(-1.18%) |
Aug 27, 2019 | 10.01 | 10.01 | 9.320 | 9.330 | 196,988 | -0.58(-5.85%) |
Aug 26, 2019 | 10.08 | 10.08 | 9.850 | 9.910 | 145,911 | +0.00(+0.00%) |
Aug 23, 2019 | 10.20 | 10.34 | 9.910 | 9.910 | 379,600 | -0.38(-3.69%) |
Aug 22, 2019 | 10.50 | 10.60 | 10.20 | 10.29 | 485,199 | -0.20(-1.91%) |
Aug 21, 2019 | 10.53 | 10.68 | 10.36 | 10.49 | 214,466 | +0.05(+0.48%) |
Aug 20, 2019 | 10.88 | 10.90 | 10.43 | 10.44 | 216,732 | -0.49(-4.48%) |
Aug 19, 2019 | 11.19 | 11.32 | 10.85 | 10.93 | 227,598 | -0.02(-0.18%) |
Aug 16, 2019 | 10.92 | 11.07 | 10.83 | 10.95 | 319,400 | +0.17(+1.58%) |
Aug 15, 2019 | 10.90 | 10.92 | 10.69 | 10.78 | 142,001 | -0.07(-0.65%) |
Aug 14, 2019 | 11.00 | 11.09 | 10.68 | 10.85 | 223,021 | -0.46(-4.07%) |
Aug 13, 2019 | 10.95 | 11.57 | 10.95 | 11.31 | 153,165 | +0.32(+2.91%) |
Aug 12, 2019 | 10.94 | 11.18 | 10.87 | 10.99 | 263,663 | -0.06(-0.54%) |
Aug 09, 2019 | 11.50 | 11.51 | 11.04 | 11.05 | 303,300 | -0.62(-5.31%) |
Aug 08, 2019 | 11.93 | 12.01 | 11.65 | 11.67 | 321,671 | -0.22(-1.85%) |
Aug 07, 2019 | 12.12 | 12.26 | 11.85 | 11.89 | 464,654 | -0.38(-3.10%) |
Aug 06, 2019 | 12.53 | 12.53 | 11.69 | 12.27 | 745,193 | +1.31(+11.95%) |
Aug 05, 2019 | 11.37 | 11.55 | 10.76 | 10.96 | 371,612 | -0.81(-6.88%) |
Aug 02, 2019 | 11.78 | 12.29 | 11.42 | 11.77 | 215,600 | -0.17(-1.42%) |