Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.85 | 14.18 | 12.85 | 13.84 | 111,061 | +0.84(+6.46%) |
Oct 30, 2019 | 13.50 | 14.74 | 12.61 | 13.00 | 115,058 | -0.45(-3.35%) |
Oct 29, 2019 | 13.00 | 13.47 | 12.83 | 13.45 | 89,474 | +0.46(+3.54%) |
Oct 28, 2019 | 12.37 | 13.01 | 12.37 | 12.99 | 70,086 | +0.64(+5.18%) |
Oct 25, 2019 | 11.78 | 12.36 | 11.74 | 12.35 | 46,200 | +0.58(+4.93%) |
Oct 24, 2019 | 11.98 | 11.98 | 11.59 | 11.77 | 52,036 | -0.08(-0.68%) |
Oct 23, 2019 | 11.68 | 11.98 | 11.43 | 11.85 | 59,185 | +0.25(+2.16%) |
Oct 22, 2019 | 11.50 | 11.76 | 11.33 | 11.60 | 26,060 | +0.08(+0.69%) |
Oct 21, 2019 | 11.51 | 11.93 | 11.37 | 11.52 | 59,078 | +0.14(+1.23%) |
Oct 18, 2019 | 10.91 | 11.41 | 10.81 | 11.38 | 41,500 | +0.37(+3.36%) |
Oct 17, 2019 | 10.74 | 11.19 | 10.74 | 11.01 | 61,107 | +0.27(+2.51%) |
Oct 16, 2019 | 10.65 | 10.91 | 10.57 | 10.74 | 45,533 | +0.07(+0.66%) |
Oct 15, 2019 | 10.76 | 10.94 | 10.62 | 10.67 | 81,592 | -0.10(-0.93%) |
Oct 14, 2019 | 10.68 | 10.99 | 10.56 | 10.77 | 41,164 | +0.06(+0.56%) |
Oct 11, 2019 | 10.69 | 10.95 | 10.51 | 10.71 | 103,500 | +0.02(+0.19%) |
Oct 10, 2019 | 10.58 | 10.81 | 10.50 | 10.69 | 30,889 | +0.12(+1.14%) |
Oct 09, 2019 | 10.69 | 10.77 | 10.50 | 10.57 | 51,038 | -0.01(-0.09%) |
Oct 08, 2019 | 10.68 | 10.77 | 10.50 | 10.58 | 54,083 | -0.19(-1.76%) |
Oct 07, 2019 | 10.88 | 10.98 | 10.53 | 10.77 | 36,914 | -0.10(-0.92%) |
Oct 04, 2019 | 10.99 | 11.10 | 10.69 | 10.87 | 54,200 | -0.09(-0.82%) |
Oct 03, 2019 | 11.25 | 11.34 | 10.92 | 10.96 | 47,191 | -0.29(-2.58%) |
Oct 02, 2019 | 11.87 | 11.87 | 10.86 | 11.25 | 104,361 | -0.76(-6.33%) |
Oct 01, 2019 | 12.26 | 12.49 | 12.00 | 12.01 | 42,392 | -0.20(-1.64%) |
Sep 30, 2019 | 12.00 | 12.34 | 12.00 | 12.21 | 71,072 | +0.16(+1.33%) |
Sep 27, 2019 | 12.08 | 12.08 | 11.45 | 12.05 | 60,000 | +0.05(+0.42%) |
Sep 26, 2019 | 12.23 | 12.23 | 12.00 | 12.00 | 40,292 | -0.30(-2.44%) |
Sep 25, 2019 | 12.44 | 12.89 | 12.25 | 12.30 | 82,060 | +0.01(+0.08%) |
Sep 24, 2019 | 12.02 | 12.44 | 12.00 | 12.29 | 51,976 | +0.22(+1.82%) |
Sep 23, 2019 | 12.47 | 12.48 | 12.00 | 12.07 | 53,882 | -0.14(-1.15%) |
Sep 20, 2019 | 12.08 | 12.27 | 12.03 | 12.21 | 61,700 | +0.11(+0.91%) |
Sep 19, 2019 | 12.31 | 12.39 | 12.07 | 12.10 | 45,446 | -0.13(-1.06%) |
Sep 18, 2019 | 12.50 | 12.58 | 11.99 | 12.23 | 54,982 | -0.17(-1.37%) |
Sep 17, 2019 | 12.36 | 12.58 | 12.25 | 12.40 | 35,115 | +0.07(+0.57%) |
Sep 16, 2019 | 12.59 | 12.86 | 12.28 | 12.33 | 37,927 | -0.32(-2.53%) |
Sep 13, 2019 | 12.05 | 13.21 | 12.05 | 12.65 | 105,400 | +0.29(+2.35%) |
Sep 12, 2019 | 11.96 | 12.43 | 11.66 | 12.36 | 50,700 | +0.44(+3.69%) |
Sep 11, 2019 | 11.46 | 11.95 | 11.43 | 11.92 | 36,056 | +0.49(+4.29%) |
Sep 10, 2019 | 11.07 | 11.47 | 10.90 | 11.43 | 26,918 | +0.33(+2.97%) |
Sep 09, 2019 | 11.05 | 11.26 | 10.90 | 11.10 | 36,713 | +0.11(+1.00%) |
Sep 06, 2019 | 10.89 | 11.10 | 10.83 | 10.99 | 19,800 | +0.15(+1.38%) |
Sep 05, 2019 | 11.16 | 11.16 | 10.49 | 10.84 | 58,393 | -0.18(-1.63%) |
Sep 04, 2019 | 11.05 | 11.51 | 10.80 | 11.02 | 32,952 | +0.10(+0.92%) |
Sep 03, 2019 | 11.00 | 11.40 | 10.82 | 10.92 | 46,272 | -0.07(-0.64%) |
Aug 30, 2019 | 11.22 | 11.23 | 10.93 | 10.99 | 33,800 | -0.15(-1.35%) |
Aug 29, 2019 | 11.38 | 12.04 | 11.06 | 11.14 | 55,625 | -0.08(-0.71%) |
Aug 28, 2019 | 11.09 | 11.42 | 11.09 | 11.22 | 27,409 | +0.03(+0.27%) |
Aug 27, 2019 | 11.25 | 11.53 | 10.84 | 11.19 | 40,401 | -0.10(-0.89%) |
Aug 26, 2019 | 10.65 | 11.45 | 10.48 | 11.29 | 42,487 | +0.78(+7.42%) |
Aug 23, 2019 | 11.00 | 11.04 | 10.44 | 10.51 | 39,800 | -0.50(-4.54%) |
Aug 22, 2019 | 11.02 | 11.31 | 10.94 | 11.01 | 26,555 | -0.42(-3.67%) |
Aug 21, 2019 | 11.64 | 11.64 | 11.25 | 11.43 | 24,307 | +0.00(+0.00%) |
Aug 20, 2019 | 11.42 | 11.55 | 11.22 | 11.43 | 34,190 | +0.08(+0.70%) |
Aug 19, 2019 | 10.88 | 11.39 | 10.85 | 11.35 | 34,062 | +0.60(+5.58%) |
Aug 16, 2019 | 10.76 | 10.98 | 10.52 | 10.75 | 31,300 | +0.05(+0.47%) |
Aug 15, 2019 | 10.90 | 11.14 | 10.50 | 10.70 | 17,012 | -0.13(-1.20%) |
Aug 14, 2019 | 10.96 | 11.16 | 10.67 | 10.83 | 31,043 | -0.47(-4.16%) |
Aug 13, 2019 | 11.54 | 11.95 | 11.20 | 11.30 | 29,252 | -0.26(-2.25%) |
Aug 12, 2019 | 11.76 | 11.93 | 11.51 | 11.56 | 31,282 | -0.33(-2.78%) |
Aug 09, 2019 | 12.01 | 12.27 | 11.80 | 11.89 | 32,500 | -0.32(-2.62%) |
Aug 08, 2019 | 11.74 | 12.34 | 11.74 | 12.21 | 22,766 | +0.36(+3.04%) |
Aug 07, 2019 | 11.82 | 12.10 | 11.64 | 11.85 | 38,324 | -0.01(-0.08%) |
Aug 06, 2019 | 12.09 | 12.71 | 11.55 | 11.86 | 61,808 | -0.40(-3.26%) |
Aug 05, 2019 | 12.64 | 12.81 | 12.15 | 12.26 | 49,447 | -0.66(-5.11%) |
Aug 02, 2019 | 12.71 | 13.38 | 12.71 | 12.92 | 30,500 | +0.01(+0.08%) |