Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.62 | 14.62 | 14.51 | 14.59 | 99,461 | -0.17(-1.15%) |
Oct 30, 2019 | 14.69 | 14.82 | 14.62 | 14.76 | 175,978 | -0.08(-0.54%) |
Oct 29, 2019 | 14.77 | 14.87 | 14.76 | 14.84 | 129,276 | +0.05(+0.34%) |
Oct 28, 2019 | 14.85 | 14.90 | 14.77 | 14.79 | 101,884 | +0.21(+1.44%) |
Oct 25, 2019 | 14.65 | 14.72 | 14.56 | 14.58 | 56,800 | +0.16(+1.11%) |
Oct 24, 2019 | 14.52 | 14.53 | 14.34 | 14.42 | 78,513 | +0.45(+3.18%) |
Oct 23, 2019 | 13.85 | 13.99 | 13.83 | 13.97 | 123,518 | +0.31(+2.31%) |
Oct 22, 2019 | 13.75 | 13.81 | 13.65 | 13.66 | 93,825 | -0.03(-0.22%) |
Oct 21, 2019 | 13.73 | 13.74 | 13.65 | 13.69 | 129,253 | +0.19(+1.41%) |
Oct 18, 2019 | 13.53 | 13.55 | 13.40 | 13.50 | 225,400 | +0.14(+1.05%) |
Oct 17, 2019 | 13.71 | 13.71 | 13.35 | 13.36 | 93,132 | -0.11(-0.82%) |
Oct 16, 2019 | 13.42 | 13.48 | 13.38 | 13.47 | 283,239 | +0.26(+1.93%) |
Oct 15, 2019 | 13.01 | 13.31 | 13.00 | 13.21 | 100,438 | +0.32(+2.52%) |
Oct 14, 2019 | 12.88 | 12.93 | 12.87 | 12.89 | 249,187 | +0.05(+0.39%) |
Oct 11, 2019 | 12.86 | 13.00 | 12.75 | 12.84 | 162,000 | +0.39(+3.17%) |
Oct 10, 2019 | 12.33 | 12.49 | 12.33 | 12.45 | 220,379 | +0.33(+2.68%) |
Oct 09, 2019 | 12.20 | 12.22 | 12.12 | 12.12 | 118,856 | +0.26(+2.17%) |
Oct 08, 2019 | 11.81 | 11.95 | 11.78 | 11.86 | 670,276 | -0.11(-0.90%) |
Oct 07, 2019 | 11.95 | 12.04 | 11.94 | 11.97 | 140,548 | -0.07(-0.62%) |
Oct 04, 2019 | 11.87 | 12.06 | 11.87 | 12.04 | 942,900 | -0.05(-0.45%) |
Oct 03, 2019 | 12.07 | 12.14 | 11.91 | 12.10 | 132,794 | +0.10(+0.83%) |
Oct 02, 2019 | 12.11 | 12.20 | 11.97 | 12.00 | 61,021 | -0.24(-1.96%) |
Oct 01, 2019 | 12.44 | 12.48 | 12.24 | 12.24 | 294,576 | -0.11(-0.89%) |
Sep 30, 2019 | 12.32 | 12.41 | 12.32 | 12.35 | 290,179 | +0.05(+0.41%) |
Sep 27, 2019 | 12.30 | 12.37 | 12.24 | 12.30 | 251,800 | +0.09(+0.74%) |
Sep 26, 2019 | 12.28 | 12.28 | 12.20 | 12.21 | 286,937 | -0.20(-1.64%) |
Sep 25, 2019 | 12.30 | 12.44 | 12.28 | 12.41 | 275,917 | +0.05(+0.43%) |
Sep 24, 2019 | 12.54 | 12.54 | 12.36 | 12.36 | 77,847 | -0.33(-2.60%) |
Sep 23, 2019 | 12.56 | 12.72 | 12.55 | 12.69 | 113,066 | -0.27(-2.08%) |
Sep 20, 2019 | 13.02 | 13.03 | 12.93 | 12.96 | 71,700 | -0.04(-0.31%) |
Sep 19, 2019 | 13.06 | 13.08 | 12.98 | 13.00 | 64,786 | -0.08(-0.61%) |
Sep 18, 2019 | 12.99 | 13.09 | 12.96 | 13.08 | 62,976 | +0.05(+0.38%) |
Sep 17, 2019 | 12.90 | 13.05 | 12.90 | 13.03 | 62,227 | -0.12(-0.91%) |
Sep 16, 2019 | 13.15 | 13.25 | 13.15 | 13.15 | 69,607 | -0.22(-1.65%) |
Sep 13, 2019 | 13.29 | 13.44 | 13.29 | 13.37 | 171,200 | +0.24(+1.83%) |
Sep 12, 2019 | 13.03 | 13.28 | 12.98 | 13.13 | 177,232 | +0.19(+1.47%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.88 | 12.94 | 85,341 | +0.06(+0.47%) |
Sep 10, 2019 | 12.97 | 12.97 | 12.83 | 12.88 | 107,008 | +0.08(+0.63%) |
Sep 09, 2019 | 12.73 | 12.83 | 12.72 | 12.80 | 106,332 | +0.38(+3.06%) |
Sep 06, 2019 | 12.51 | 12.53 | 12.41 | 12.42 | 99,900 | +0.00(+0.00%) |
Sep 05, 2019 | 12.45 | 12.54 | 12.42 | 12.42 | 297,589 | +0.31(+2.56%) |
Sep 04, 2019 | 12.05 | 12.13 | 12.01 | 12.11 | 432,589 | +0.30(+2.54%) |
Sep 03, 2019 | 11.74 | 11.82 | 11.69 | 11.81 | 181,100 | +0.12(+1.03%) |
Aug 30, 2019 | 11.83 | 11.85 | 11.64 | 11.69 | 109,100 | +0.11(+0.97%) |
Aug 29, 2019 | 11.58 | 11.62 | 11.48 | 11.58 | 216,301 | +0.06(+0.50%) |
Aug 28, 2019 | 11.36 | 11.55 | 11.36 | 11.52 | 327,330 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.40 | 11.43 | 611,503 | -0.01(-0.09%) |
Aug 26, 2019 | 11.45 | 11.45 | 11.36 | 11.44 | 550,571 | +0.28(+2.51%) |
Aug 23, 2019 | 11.38 | 11.45 | 11.16 | 11.16 | 489,800 | -0.48(-4.12%) |
Aug 22, 2019 | 11.73 | 11.74 | 11.53 | 11.64 | 531,040 | +0.10(+0.87%) |
Aug 21, 2019 | 11.61 | 11.62 | 11.50 | 11.54 | 827,712 | +0.19(+1.67%) |
Aug 20, 2019 | 11.45 | 11.48 | 11.35 | 11.35 | 4,063,624 | -0.24(-2.07%) |
Aug 19, 2019 | 11.54 | 11.62 | 11.50 | 11.59 | 3,635,818 | +0.18(+1.58%) |
Aug 16, 2019 | 11.26 | 11.47 | 11.25 | 11.41 | 997,700 | +0.21(+1.88%) |
Aug 15, 2019 | 11.30 | 11.34 | 11.15 | 11.20 | 1,699,490 | -0.26(-2.27%) |
Aug 14, 2019 | 11.58 | 11.62 | 11.44 | 11.46 | 1,542,401 | -0.47(-3.98%) |
Aug 13, 2019 | 11.66 | 12.12 | 11.66 | 11.94 | 1,527,605 | +0.20(+1.66%) |
Aug 12, 2019 | 11.80 | 11.88 | 11.72 | 11.74 | 231,958 | -0.20(-1.68%) |
Aug 09, 2019 | 11.96 | 12.01 | 11.85 | 11.94 | 221,700 | -0.29(-2.35%) |
Aug 08, 2019 | 12.13 | 12.29 | 12.13 | 12.23 | 219,793 | +0.04(+0.31%) |
Aug 07, 2019 | 12.04 | 12.24 | 12.01 | 12.19 | 250,727 | +0.03(+0.25%) |
Aug 06, 2019 | 12.19 | 12.23 | 12.00 | 12.16 | 475,673 | -0.04(-0.33%) |
Aug 05, 2019 | 12.20 | 12.33 | 12.12 | 12.20 | 249,668 | -0.35(-2.79%) |
Aug 02, 2019 | 12.56 | 12.63 | 12.41 | 12.55 | 163,600 | -0.11(-0.87%) |