Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.74 | 11.79 | 11.44 | 11.65 | 1,091,735 | -0.21(-1.78%) |
Oct 30, 2019 | 11.84 | 11.89 | 11.51 | 11.86 | 1,360,162 | +0.01(+0.07%) |
Oct 29, 2019 | 11.80 | 11.98 | 11.72 | 11.85 | 1,172,352 | +0.03(+0.22%) |
Oct 28, 2019 | 11.78 | 12.03 | 11.78 | 11.83 | 1,181,483 | +0.11(+0.98%) |
Oct 25, 2019 | 11.61 | 11.80 | 11.60 | 11.71 | 1,899,574 | +0.00(+0.00%) |
Oct 24, 2019 | 11.92 | 11.98 | 11.49 | 11.71 | 1,790,164 | -0.19(-1.63%) |
Oct 23, 2019 | 12.40 | 12.45 | 11.88 | 11.90 | 2,070,720 | -0.51(-4.11%) |
Oct 22, 2019 | 12.13 | 12.64 | 12.06 | 12.42 | 3,999,430 | +0.30(+2.47%) |
Oct 21, 2019 | 11.64 | 12.19 | 11.59 | 12.12 | 3,484,605 | +0.56(+4.88%) |
Oct 18, 2019 | 11.78 | 12.03 | 11.44 | 11.55 | 4,113,509 | -0.24(-2.02%) |
Oct 17, 2019 | 12.73 | 13.01 | 11.69 | 11.79 | 6,227,206 | -0.84(-6.69%) |
Oct 16, 2019 | 12.33 | 12.65 | 12.33 | 12.64 | 2,121,130 | +0.29(+2.35%) |
Oct 15, 2019 | 12.29 | 12.35 | 11.44 | 12.34 | 4,394,055 | +0.01(+0.07%) |
Oct 14, 2019 | 12.35 | 12.49 | 12.20 | 12.34 | 1,699,670 | -0.11(-0.85%) |
Oct 11, 2019 | 12.16 | 12.64 | 12.15 | 12.44 | 1,704,548 | +0.50(+4.20%) |
Oct 10, 2019 | 11.95 | 12.18 | 11.86 | 11.94 | 4,071,568 | -0.02(-0.15%) |
Oct 09, 2019 | 12.04 | 12.08 | 11.79 | 11.96 | 1,291,778 | +0.02(+0.15%) |
Oct 08, 2019 | 12.19 | 12.26 | 11.83 | 11.94 | 2,736,608 | -0.37(-3.00%) |
Oct 07, 2019 | 12.16 | 12.41 | 12.11 | 12.31 | 2,005,213 | +0.08(+0.65%) |
Oct 04, 2019 | 12.36 | 12.42 | 12.16 | 12.23 | 1,021,387 | -0.13(-1.07%) |
Oct 03, 2019 | 12.34 | 12.49 | 12.17 | 12.36 | 1,450,831 | -0.03(-0.21%) |
Oct 02, 2019 | 12.14 | 12.46 | 12.05 | 12.39 | 1,469,681 | +0.16(+1.29%) |
Oct 01, 2019 | 12.54 | 12.95 | 12.15 | 12.23 | 3,209,363 | -0.27(-2.18%) |
Sep 30, 2019 | 12.42 | 12.59 | 12.24 | 12.50 | 1,884,467 | +0.09(+0.71%) |
Sep 27, 2019 | 12.58 | 12.85 | 12.38 | 12.42 | 3,355,679 | -0.06(-0.49%) |
Sep 26, 2019 | 12.28 | 12.56 | 12.20 | 12.48 | 3,133,114 | +0.03(+0.21%) |
Sep 25, 2019 | 12.54 | 12.59 | 12.35 | 12.45 | 1,292,637 | -0.15(-1.19%) |
Sep 24, 2019 | 12.85 | 12.95 | 12.53 | 12.60 | 1,791,150 | -0.18(-1.38%) |
Sep 23, 2019 | 12.48 | 12.84 | 12.46 | 12.78 | 1,918,846 | +0.16(+1.26%) |
Sep 20, 2019 | 12.62 | 12.77 | 12.50 | 12.62 | 1,730,346 | +0.02(+0.14%) |
Sep 19, 2019 | 12.78 | 12.91 | 12.53 | 12.60 | 1,499,193 | -0.18(-1.38%) |
Sep 18, 2019 | 12.70 | 12.92 | 12.53 | 12.78 | 4,022,617 | +0.03(+0.21%) |
Sep 17, 2019 | 12.30 | 12.79 | 12.02 | 12.75 | 4,322,027 | +0.32(+2.55%) |
Sep 16, 2019 | 12.80 | 12.85 | 12.24 | 12.43 | 6,390,831 | -0.58(-4.46%) |
Sep 13, 2019 | 12.20 | 13.09 | 12.19 | 13.01 | 7,413,272 | +0.86(+7.10%) |
Sep 12, 2019 | 12.16 | 12.34 | 11.86 | 12.15 | 1,952,756 | -0.03(-0.22%) |
Sep 11, 2019 | 12.19 | 12.41 | 11.99 | 12.18 | 2,229,222 | -0.04(-0.36%) |
Sep 10, 2019 | 11.98 | 12.30 | 11.80 | 12.22 | 2,349,706 | +0.20(+1.68%) |
Sep 09, 2019 | 11.41 | 12.09 | 11.41 | 12.02 | 3,104,474 | +0.65(+5.73%) |
Sep 06, 2019 | 11.44 | 11.54 | 11.22 | 11.37 | 3,726,184 | -0.03(-0.23%) |
Sep 05, 2019 | 10.78 | 11.43 | 10.74 | 11.39 | 2,589,999 | +0.74(+6.94%) |
Sep 04, 2019 | 10.21 | 10.71 | 10.20 | 10.66 | 3,846,751 | +0.60(+5.95%) |
Sep 03, 2019 | 10.43 | 10.43 | 10.02 | 10.06 | 2,269,617 | -0.48(-4.59%) |
Aug 30, 2019 | 10.61 | 10.76 | 10.45 | 10.54 | 1,149,586 | -0.01(-0.08%) |
Aug 29, 2019 | 10.58 | 10.77 | 10.45 | 10.55 | 2,336,536 | +0.12(+1.18%) |
Aug 28, 2019 | 10.22 | 10.55 | 10.12 | 10.43 | 1,998,818 | +0.14(+1.37%) |
Aug 27, 2019 | 10.74 | 10.77 | 10.26 | 10.29 | 1,093,546 | -0.40(-3.71%) |
Aug 26, 2019 | 10.68 | 10.71 | 10.42 | 10.68 | 1,384,866 | +0.13(+1.25%) |
Aug 23, 2019 | 10.88 | 11.01 | 10.55 | 10.55 | 1,191,637 | -0.48(-4.39%) |
Aug 22, 2019 | 11.00 | 11.11 | 10.88 | 11.03 | 963,690 | +0.06(+0.56%) |
Aug 21, 2019 | 10.91 | 10.98 | 10.83 | 10.97 | 1,239,773 | +0.15(+1.38%) |
Aug 20, 2019 | 10.63 | 10.84 | 10.50 | 10.82 | 1,390,166 | +0.12(+1.15%) |
Aug 19, 2019 | 10.40 | 10.77 | 10.31 | 10.70 | 4,259,948 | +0.42(+4.11%) |
Aug 16, 2019 | 10.04 | 10.39 | 10.01 | 10.28 | 1,687,954 | +0.27(+2.73%) |
Aug 15, 2019 | 10.38 | 10.64 | 9.960 | 10.00 | 5,070,320 | -0.35(-3.40%) |
Aug 14, 2019 | 11.20 | 11.26 | 10.36 | 10.36 | 7,509,809 | -0.96(-8.48%) |
Aug 13, 2019 | 11.38 | 11.63 | 11.26 | 11.32 | 2,628,505 | -0.11(-0.99%) |
Aug 12, 2019 | 11.38 | 11.49 | 11.26 | 11.43 | 2,418,946 | -0.01(-0.08%) |
Aug 09, 2019 | 11.37 | 11.45 | 11.09 | 11.44 | 2,280,568 | +0.00(+0.00%) |
Aug 08, 2019 | 11.45 | 11.58 | 11.29 | 11.44 | 5,683,837 | +0.03(+0.23%) |
Aug 07, 2019 | 11.77 | 11.85 | 11.38 | 11.41 | 2,818,146 | -0.53(-4.43%) |
Aug 06, 2019 | 12.01 | 12.13 | 11.63 | 11.94 | 2,468,021 | +0.07(+0.58%) |
Aug 05, 2019 | 11.84 | 12.10 | 11.53 | 11.87 | 3,244,617 | -0.37(-3.04%) |
Aug 02, 2019 | 12.01 | 12.28 | 11.75 | 12.24 | 3,233,007 | +0.01(+0.07%) |