Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.42 | 11.67 | 11.26 | 11.36 | 804,398 | -0.12(-1.05%) |
Oct 30, 2019 | 11.92 | 12.08 | 11.37 | 11.48 | 1,183,656 | -0.50(-4.17%) |
Oct 29, 2019 | 11.71 | 12.02 | 11.54 | 11.98 | 794,091 | +0.13(+1.10%) |
Oct 28, 2019 | 11.66 | 12.03 | 11.58 | 11.85 | 955,267 | +0.29(+2.51%) |
Oct 25, 2019 | 11.48 | 11.71 | 11.43 | 11.56 | 933,300 | +0.06(+0.52%) |
Oct 24, 2019 | 11.64 | 11.64 | 11.27 | 11.50 | 934,830 | +0.00(+0.00%) |
Oct 23, 2019 | 11.45 | 11.66 | 11.29 | 11.50 | 952,300 | +0.02(+0.17%) |
Oct 22, 2019 | 11.25 | 11.54 | 11.06 | 11.48 | 759,593 | +0.23(+2.04%) |
Oct 21, 2019 | 11.15 | 11.46 | 11.12 | 11.25 | 546,496 | +0.19(+1.72%) |
Oct 18, 2019 | 11.18 | 11.37 | 11.06 | 11.06 | 462,800 | -0.16(-1.43%) |
Oct 17, 2019 | 11.33 | 11.51 | 11.13 | 11.22 | 682,221 | -0.10(-0.88%) |
Oct 16, 2019 | 11.34 | 11.66 | 11.30 | 11.32 | 626,971 | -0.05(-0.44%) |
Oct 15, 2019 | 11.14 | 11.54 | 11.12 | 11.37 | 934,824 | +0.22(+1.97%) |
Oct 14, 2019 | 11.12 | 11.19 | 10.73 | 11.15 | 667,648 | -0.19(-1.68%) |
Oct 11, 2019 | 11.15 | 11.73 | 11.15 | 11.34 | 1,125,100 | +0.36(+3.28%) |
Oct 10, 2019 | 10.90 | 11.05 | 10.74 | 10.98 | 1,582,261 | +0.18(+1.67%) |
Oct 09, 2019 | 11.24 | 11.28 | 10.73 | 10.80 | 916,749 | -0.31(-2.79%) |
Oct 08, 2019 | 11.22 | 11.23 | 10.92 | 11.11 | 1,019,566 | -0.24(-2.11%) |
Oct 07, 2019 | 11.53 | 11.57 | 11.28 | 11.35 | 1,003,791 | -0.22(-1.90%) |
Oct 04, 2019 | 11.50 | 11.65 | 11.23 | 11.57 | 988,300 | +0.09(+0.78%) |
Oct 03, 2019 | 11.40 | 11.56 | 11.27 | 11.48 | 1,496,903 | -0.04(-0.35%) |
Oct 02, 2019 | 11.39 | 11.58 | 11.37 | 11.52 | 1,004,086 | +0.02(+0.17%) |
Oct 01, 2019 | 12.27 | 12.49 | 11.49 | 11.50 | 1,091,908 | -0.63(-5.19%) |
Sep 30, 2019 | 12.00 | 12.27 | 11.76 | 12.13 | 1,089,255 | +0.10(+0.83%) |
Sep 27, 2019 | 12.13 | 12.43 | 11.87 | 12.03 | 749,100 | -0.17(-1.39%) |
Sep 26, 2019 | 12.64 | 12.64 | 12.19 | 12.20 | 504,174 | -0.54(-4.24%) |
Sep 25, 2019 | 12.26 | 12.79 | 12.20 | 12.74 | 621,785 | +0.38(+3.07%) |
Sep 24, 2019 | 12.83 | 12.87 | 12.24 | 12.36 | 700,750 | -0.60(-4.63%) |
Sep 23, 2019 | 12.65 | 13.08 | 12.49 | 12.96 | 520,117 | +0.03(+0.23%) |
Sep 20, 2019 | 13.26 | 13.46 | 12.85 | 12.93 | 1,701,500 | -0.27(-2.05%) |
Sep 19, 2019 | 13.39 | 13.51 | 13.18 | 13.20 | 1,270,758 | -0.10(-0.75%) |
Sep 18, 2019 | 13.57 | 13.80 | 13.29 | 13.30 | 950,382 | -0.36(-2.64%) |
Sep 17, 2019 | 13.71 | 13.74 | 13.30 | 13.66 | 733,570 | -0.15(-1.09%) |
Sep 16, 2019 | 13.31 | 13.82 | 13.31 | 13.81 | 1,075,784 | +0.58(+4.38%) |
Sep 13, 2019 | 13.46 | 13.68 | 13.23 | 13.23 | 855,100 | -0.02(-0.15%) |
Sep 12, 2019 | 13.18 | 13.65 | 12.77 | 13.25 | 910,073 | -0.48(-3.50%) |
Sep 11, 2019 | 13.17 | 13.74 | 12.89 | 13.73 | 2,267,441 | +0.62(+4.73%) |
Sep 10, 2019 | 13.00 | 13.42 | 12.85 | 13.11 | 780,400 | +0.15(+1.16%) |
Sep 09, 2019 | 12.16 | 13.00 | 12.16 | 12.96 | 1,575,194 | +0.88(+7.28%) |
Sep 06, 2019 | 11.94 | 12.14 | 11.19 | 12.08 | 2,817,300 | -0.66(-5.18%) |
Sep 05, 2019 | 12.45 | 12.84 | 12.31 | 12.74 | 699,250 | +0.47(+3.83%) |
Sep 04, 2019 | 12.42 | 12.57 | 12.17 | 12.27 | 773,499 | +0.06(+0.49%) |
Sep 03, 2019 | 12.32 | 12.37 | 11.99 | 12.21 | 960,223 | -0.36(-2.86%) |
Aug 30, 2019 | 12.67 | 12.77 | 12.48 | 12.57 | 1,222,100 | +0.00(+0.00%) |
Aug 29, 2019 | 12.30 | 12.66 | 12.30 | 12.57 | 654,461 | +0.36(+2.95%) |
Aug 28, 2019 | 12.03 | 12.36 | 11.85 | 12.21 | 515,118 | +0.19(+1.58%) |
Aug 27, 2019 | 12.24 | 12.24 | 11.91 | 12.02 | 853,370 | -0.15(-1.23%) |
Aug 26, 2019 | 12.51 | 12.51 | 12.07 | 12.17 | 442,978 | -0.12(-0.98%) |
Aug 23, 2019 | 12.57 | 12.70 | 12.21 | 12.29 | 673,100 | -0.48(-3.76%) |
Aug 22, 2019 | 12.96 | 13.22 | 12.76 | 12.77 | 503,828 | -0.12(-0.93%) |
Aug 21, 2019 | 12.88 | 12.96 | 12.65 | 12.89 | 877,202 | +0.23(+1.82%) |
Aug 20, 2019 | 12.89 | 12.92 | 12.55 | 12.66 | 1,028,301 | -0.32(-2.47%) |
Aug 19, 2019 | 13.42 | 13.42 | 12.96 | 12.98 | 698,928 | -0.22(-1.67%) |
Aug 16, 2019 | 13.30 | 13.45 | 13.17 | 13.20 | 495,900 | -0.01(-0.08%) |
Aug 15, 2019 | 13.21 | 13.29 | 13.05 | 13.21 | 700,063 | -0.02(-0.15%) |
Aug 14, 2019 | 13.55 | 13.55 | 13.10 | 13.23 | 814,932 | -0.65(-4.68%) |
Aug 13, 2019 | 13.84 | 14.43 | 13.71 | 13.88 | 721,637 | -0.04(-0.29%) |
Aug 12, 2019 | 13.70 | 13.93 | 13.47 | 13.92 | 1,027,364 | +0.26(+1.90%) |
Aug 09, 2019 | 14.09 | 14.09 | 13.38 | 13.66 | 951,000 | -0.51(-3.60%) |
Aug 08, 2019 | 13.85 | 14.19 | 13.73 | 14.17 | 922,954 | +0.41(+2.98%) |
Aug 07, 2019 | 13.48 | 13.83 | 13.09 | 13.76 | 934,522 | -0.15(-1.08%) |
Aug 06, 2019 | 14.04 | 14.28 | 13.70 | 13.91 | 977,277 | -0.06(-0.43%) |
Aug 05, 2019 | 14.48 | 14.53 | 13.66 | 13.97 | 2,221,283 | -1.14(-7.54%) |
Aug 02, 2019 | 14.46 | 15.36 | 14.26 | 15.11 | 1,972,400 | +0.48(+3.28%) |