Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.85 | 11.97 | 11.42 | 11.86 | 118,832 | -0.12(-1.00%) |
Oct 30, 2019 | 11.43 | 11.98 | 11.36 | 11.98 | 196,135 | +0.84(+7.54%) |
Oct 29, 2019 | 10.95 | 11.20 | 10.95 | 11.14 | 93,103 | +0.04(+0.36%) |
Oct 28, 2019 | 10.77 | 11.46 | 10.76 | 11.10 | 142,481 | +0.24(+2.21%) |
Oct 25, 2019 | 10.52 | 10.91 | 10.52 | 10.86 | 57,200 | +0.11(+1.02%) |
Oct 24, 2019 | 10.35 | 10.80 | 10.30 | 10.75 | 94,638 | +0.19(+1.80%) |
Oct 23, 2019 | 10.30 | 10.57 | 10.28 | 10.56 | 77,606 | +0.12(+1.15%) |
Oct 22, 2019 | 10.25 | 10.56 | 10.25 | 10.44 | 63,833 | +0.03(+0.29%) |
Oct 21, 2019 | 9.970 | 10.49 | 9.900 | 10.41 | 108,298 | +0.26(+2.56%) |
Oct 18, 2019 | 10.33 | 10.34 | 9.934 | 10.15 | 89,200 | -0.40(-3.79%) |
Oct 17, 2019 | 10.29 | 10.65 | 10.18 | 10.55 | 57,751 | +0.32(+3.13%) |
Oct 16, 2019 | 10.28 | 10.36 | 10.13 | 10.23 | 69,901 | +0.12(+1.19%) |
Oct 15, 2019 | 9.830 | 10.34 | 9.730 | 10.11 | 87,774 | +0.38(+3.91%) |
Oct 14, 2019 | 9.710 | 10.03 | 9.610 | 9.730 | 43,371 | -0.11(-1.12%) |
Oct 11, 2019 | 9.940 | 10.10 | 9.810 | 9.840 | 108,800 | -0.02(-0.20%) |
Oct 10, 2019 | 9.600 | 9.960 | 9.500 | 9.860 | 96,013 | -0.02(-0.20%) |
Oct 09, 2019 | 10.05 | 10.08 | 9.860 | 9.880 | 91,537 | -0.18(-1.79%) |
Oct 08, 2019 | 10.10 | 10.21 | 9.970 | 10.06 | 115,088 | -0.29(-2.80%) |
Oct 07, 2019 | 10.03 | 10.41 | 10.02 | 10.35 | 75,237 | +0.15(+1.47%) |
Oct 04, 2019 | 9.950 | 10.25 | 9.860 | 10.20 | 84,500 | +0.11(+1.09%) |
Oct 03, 2019 | 10.11 | 10.17 | 9.920 | 10.09 | 78,639 | -0.16(-1.56%) |
Oct 02, 2019 | 10.62 | 10.76 | 10.12 | 10.25 | 122,110 | -0.88(-7.91%) |
Oct 01, 2019 | 10.67 | 11.30 | 10.65 | 11.13 | 135,649 | +0.73(+7.02%) |
Sep 30, 2019 | 10.40 | 10.56 | 10.19 | 10.40 | 598,247 | +0.05(+0.48%) |
Sep 27, 2019 | 10.63 | 10.68 | 10.19 | 10.35 | 181,400 | +0.20(+1.97%) |
Sep 26, 2019 | 10.67 | 10.68 | 10.08 | 10.15 | 116,593 | -0.39(-3.70%) |
Sep 25, 2019 | 10.70 | 10.81 | 10.46 | 10.54 | 106,788 | -0.28(-2.59%) |
Sep 24, 2019 | 11.37 | 11.37 | 10.62 | 10.82 | 135,289 | -0.36(-3.22%) |
Sep 23, 2019 | 11.41 | 11.61 | 11.01 | 11.18 | 165,267 | -0.38(-3.29%) |
Sep 20, 2019 | 11.88 | 12.02 | 11.53 | 11.56 | 102,300 | -0.30(-2.53%) |
Sep 19, 2019 | 12.23 | 12.23 | 11.79 | 11.86 | 66,597 | -0.42(-3.42%) |
Sep 18, 2019 | 12.51 | 12.51 | 12.19 | 12.28 | 67,886 | -0.33(-2.62%) |
Sep 17, 2019 | 12.63 | 12.73 | 12.50 | 12.61 | 61,220 | -0.09(-0.71%) |
Sep 16, 2019 | 12.59 | 12.80 | 12.54 | 12.70 | 60,063 | +0.03(+0.24%) |
Sep 13, 2019 | 12.61 | 12.75 | 12.52 | 12.67 | 111,300 | +0.10(+0.80%) |
Sep 12, 2019 | 12.46 | 12.94 | 12.38 | 12.57 | 136,386 | +0.07(+0.56%) |
Sep 11, 2019 | 12.46 | 12.66 | 12.38 | 12.50 | 112,689 | -0.06(-0.48%) |
Sep 10, 2019 | 11.97 | 12.74 | 11.81 | 12.56 | 128,697 | +0.65(+5.46%) |
Sep 09, 2019 | 12.23 | 12.23 | 11.75 | 11.91 | 99,639 | -0.40(-3.25%) |
Sep 06, 2019 | 12.42 | 12.62 | 12.24 | 12.31 | 100,600 | -0.21(-1.68%) |
Sep 05, 2019 | 12.30 | 12.61 | 12.30 | 12.52 | 62,672 | +0.43(+3.56%) |
Sep 04, 2019 | 11.73 | 12.13 | 11.73 | 12.09 | 90,860 | +0.37(+3.16%) |
Sep 03, 2019 | 11.80 | 11.89 | 11.53 | 11.72 | 108,023 | -0.46(-3.78%) |
Aug 30, 2019 | 12.30 | 12.37 | 12.00 | 12.18 | 45,300 | -0.08(-0.65%) |
Aug 29, 2019 | 12.05 | 12.29 | 12.02 | 12.26 | 84,741 | +0.31(+2.59%) |
Aug 28, 2019 | 12.42 | 12.54 | 11.93 | 11.95 | 211,149 | +0.03(+0.25%) |
Aug 27, 2019 | 12.24 | 12.30 | 11.77 | 11.92 | 110,652 | -0.22(-1.81%) |
Aug 26, 2019 | 12.40 | 12.48 | 12.06 | 12.14 | 90,796 | +0.04(+0.33%) |
Aug 23, 2019 | 12.54 | 12.60 | 12.05 | 12.10 | 97,500 | -0.41(-3.28%) |
Aug 22, 2019 | 12.69 | 12.85 | 12.40 | 12.51 | 71,349 | -0.26(-2.04%) |
Aug 21, 2019 | 12.91 | 12.95 | 12.74 | 12.77 | 118,224 | +0.35(+2.82%) |
Aug 20, 2019 | 12.89 | 12.89 | 12.32 | 12.42 | 188,737 | -0.49(-3.80%) |
Aug 19, 2019 | 12.78 | 13.09 | 12.62 | 12.91 | 107,031 | +0.62(+5.04%) |
Aug 16, 2019 | 12.02 | 12.67 | 12.02 | 12.29 | 156,100 | +0.54(+4.60%) |
Aug 15, 2019 | 12.01 | 12.04 | 11.70 | 11.75 | 141,479 | -0.46(-3.77%) |
Aug 14, 2019 | 13.00 | 13.04 | 12.17 | 12.21 | 134,303 | -1.00(-7.57%) |
Aug 13, 2019 | 13.02 | 13.59 | 13.02 | 13.21 | 99,890 | -0.01(-0.08%) |
Aug 12, 2019 | 13.00 | 13.31 | 12.87 | 13.22 | 75,950 | -0.13(-0.97%) |
Aug 09, 2019 | 14.12 | 14.12 | 13.21 | 13.35 | 179,300 | -0.51(-3.68%) |
Aug 08, 2019 | 13.35 | 14.09 | 13.23 | 13.86 | 150,563 | +0.86(+6.62%) |
Aug 07, 2019 | 12.63 | 13.19 | 12.31 | 13.00 | 201,577 | -0.45(-3.35%) |
Aug 06, 2019 | 13.54 | 13.94 | 13.10 | 13.45 | 183,789 | +0.21(+1.59%) |
Aug 05, 2019 | 13.56 | 13.69 | 13.00 | 13.24 | 135,634 | -0.50(-3.64%) |
Aug 02, 2019 | 14.80 | 14.80 | 13.60 | 13.74 | 167,800 | -1.00(-6.78%) |