Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.04 | 13.12 | 12.90 | 13.12 | 1,064,923 | +0.00(+0.00%) |
Oct 30, 2019 | 13.07 | 13.17 | 13.02 | 13.12 | 283,222 | -0.28(-2.09%) |
Oct 29, 2019 | 13.37 | 13.46 | 13.25 | 13.40 | 189,872 | -0.03(-0.22%) |
Oct 28, 2019 | 13.31 | 13.45 | 13.26 | 13.43 | 707,001 | +0.35(+2.68%) |
Oct 25, 2019 | 13.05 | 13.23 | 13.04 | 13.08 | 803,400 | +0.10(+0.77%) |
Oct 24, 2019 | 13.11 | 13.11 | 12.88 | 12.98 | 295,054 | +0.02(+0.15%) |
Oct 23, 2019 | 12.91 | 13.02 | 12.91 | 12.96 | 158,732 | +0.14(+1.09%) |
Oct 22, 2019 | 12.89 | 12.95 | 12.81 | 12.82 | 1,070,838 | +0.00(+0.00%) |
Oct 21, 2019 | 12.79 | 12.96 | 12.71 | 12.82 | 3,104,552 | +0.39(+3.14%) |
Oct 18, 2019 | 12.39 | 12.48 | 12.34 | 12.43 | 731,100 | +0.16(+1.30%) |
Oct 17, 2019 | 12.38 | 12.41 | 12.25 | 12.27 | 799,956 | -0.05(-0.45%) |
Oct 16, 2019 | 12.25 | 12.43 | 12.25 | 12.32 | 563,697 | +0.05(+0.45%) |
Oct 15, 2019 | 12.25 | 12.32 | 12.17 | 12.27 | 64,799 | +0.04(+0.34%) |
Oct 14, 2019 | 12.27 | 12.28 | 12.21 | 12.23 | 51,806 | -0.32(-2.57%) |
Oct 11, 2019 | 12.38 | 12.70 | 12.37 | 12.55 | 499,500 | +0.54(+4.46%) |
Oct 10, 2019 | 11.80 | 12.08 | 11.75 | 12.01 | 2,551,810 | +0.59(+5.20%) |
Oct 09, 2019 | 11.28 | 11.45 | 11.26 | 11.42 | 2,472,030 | +0.34(+3.05%) |
Oct 08, 2019 | 11.12 | 11.14 | 11.05 | 11.08 | 128,032 | -0.12(-1.09%) |
Oct 07, 2019 | 11.18 | 11.29 | 11.16 | 11.21 | 79,778 | -0.02(-0.13%) |
Oct 04, 2019 | 11.05 | 11.24 | 11.05 | 11.22 | 88,600 | +0.18(+1.59%) |
Oct 03, 2019 | 10.93 | 11.06 | 10.89 | 11.04 | 201,868 | -0.01(-0.05%) |
Oct 02, 2019 | 11.02 | 11.13 | 11.00 | 11.05 | 86,688 | -0.31(-2.73%) |
Oct 01, 2019 | 11.47 | 11.49 | 11.33 | 11.36 | 108,075 | -0.07(-0.61%) |
Sep 30, 2019 | 11.51 | 11.56 | 11.43 | 11.43 | 279,559 | -0.10(-0.87%) |
Sep 27, 2019 | 11.49 | 11.61 | 11.45 | 11.53 | 66,100 | +0.19(+1.68%) |
Sep 26, 2019 | 11.46 | 11.47 | 11.31 | 11.34 | 1,359,376 | -0.02(-0.18%) |
Sep 25, 2019 | 11.25 | 11.41 | 11.22 | 11.36 | 982,891 | -0.02(-0.18%) |
Sep 24, 2019 | 11.43 | 11.46 | 11.33 | 11.38 | 244,847 | -0.26(-2.23%) |
Sep 23, 2019 | 11.60 | 11.65 | 11.49 | 11.64 | 198,056 | -0.09(-0.81%) |
Sep 20, 2019 | 11.71 | 11.83 | 11.68 | 11.73 | 44,600 | +0.01(+0.13%) |
Sep 19, 2019 | 11.84 | 11.86 | 11.70 | 11.72 | 78,176 | -0.17(-1.45%) |
Sep 18, 2019 | 11.98 | 11.99 | 11.79 | 11.89 | 160,718 | -0.13(-1.06%) |
Sep 17, 2019 | 11.83 | 12.04 | 11.82 | 12.02 | 107,189 | +0.03(+0.25%) |
Sep 16, 2019 | 12.06 | 12.09 | 11.97 | 11.99 | 121,581 | -0.33(-2.68%) |
Sep 13, 2019 | 12.32 | 12.41 | 12.28 | 12.32 | 280,700 | +0.44(+3.70%) |
Sep 12, 2019 | 11.72 | 11.96 | 11.68 | 11.88 | 152,940 | +0.27(+2.33%) |
Sep 11, 2019 | 11.59 | 11.62 | 11.51 | 11.61 | 51,489 | +0.08(+0.69%) |
Sep 10, 2019 | 11.43 | 11.53 | 11.37 | 11.53 | 91,304 | +0.09(+0.79%) |
Sep 09, 2019 | 11.34 | 11.47 | 11.34 | 11.44 | 73,288 | +0.11(+0.97%) |
Sep 06, 2019 | 11.38 | 11.41 | 11.32 | 11.33 | 127,400 | +0.03(+0.27%) |
Sep 05, 2019 | 11.19 | 11.30 | 11.19 | 11.30 | 87,795 | +0.20(+1.76%) |
Sep 04, 2019 | 11.00 | 11.11 | 11.00 | 11.11 | 159,635 | +0.45(+4.17%) |
Sep 03, 2019 | 10.63 | 10.72 | 10.62 | 10.66 | 98,151 | -0.10(-0.88%) |
Aug 30, 2019 | 10.78 | 10.84 | 10.72 | 10.76 | 165,000 | +0.17(+1.56%) |
Aug 29, 2019 | 10.65 | 10.66 | 10.56 | 10.59 | 1,525,184 | +0.11(+1.05%) |
Aug 28, 2019 | 10.35 | 10.54 | 10.31 | 10.48 | 86,619 | +0.13(+1.26%) |
Aug 27, 2019 | 10.27 | 10.42 | 10.26 | 10.35 | 325,825 | +0.17(+1.67%) |
Aug 26, 2019 | 10.12 | 10.22 | 10.07 | 10.18 | 178,374 | +0.04(+0.44%) |
Aug 23, 2019 | 10.26 | 10.40 | 10.12 | 10.13 | 155,200 | -0.18(-1.70%) |
Aug 22, 2019 | 10.25 | 10.36 | 10.25 | 10.31 | 186,435 | -0.16(-1.53%) |
Aug 21, 2019 | 10.40 | 10.50 | 10.40 | 10.47 | 120,970 | +0.04(+0.34%) |
Aug 20, 2019 | 10.49 | 10.53 | 10.42 | 10.44 | 283,451 | -0.08(-0.71%) |
Aug 19, 2019 | 10.57 | 10.60 | 10.44 | 10.51 | 90,652 | +0.17(+1.60%) |
Aug 16, 2019 | 10.25 | 10.39 | 10.24 | 10.35 | 109,400 | +0.04(+0.34%) |
Aug 15, 2019 | 10.29 | 10.34 | 10.22 | 10.31 | 141,755 | -0.46(-4.32%) |
Aug 14, 2019 | 10.89 | 10.98 | 10.75 | 10.78 | 120,157 | -0.51(-4.56%) |
Aug 13, 2019 | 10.88 | 11.38 | 10.88 | 11.29 | 108,280 | +0.27(+2.45%) |
Aug 12, 2019 | 11.09 | 11.10 | 10.95 | 11.02 | 136,410 | -0.12(-1.08%) |
Aug 09, 2019 | 11.10 | 11.23 | 11.03 | 11.14 | 127,200 | -0.25(-2.19%) |
Aug 08, 2019 | 11.19 | 11.42 | 11.00 | 11.39 | 110,812 | +0.40(+3.64%) |
Aug 07, 2019 | 10.94 | 11.00 | 10.85 | 10.99 | 75,114 | -0.13(-1.21%) |
Aug 06, 2019 | 11.22 | 11.22 | 11.01 | 11.12 | 140,280 | +0.12(+1.04%) |
Aug 05, 2019 | 11.04 | 11.13 | 10.97 | 11.01 | 129,695 | -0.49(-4.24%) |
Aug 02, 2019 | 11.60 | 11.60 | 11.46 | 11.50 | 98,000 | -0.15(-1.30%) |