Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.495 | 9.770 | 9.495 | 9.735 | 18,288 | +0.11(+1.11%) |
Oct 30, 2019 | 9.807 | 9.807 | 9.628 | 9.628 | 1,440 | -0.05(-0.54%) |
Oct 29, 2019 | 10.70 | 10.70 | 9.639 | 9.680 | 54,601 | -1.60(-14.16%) |
Oct 28, 2019 | 11.18 | 11.29 | 11.18 | 11.28 | 1,289 | -0.12(-1.08%) |
Oct 25, 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 11.59 | 11.59 | 11.40 | 11.40 | 1,130 | -0.18(-1.59%) |
Oct 23, 2019 | 11.47 | 11.58 | 11.43 | 11.58 | 2,539 | -0.09(-0.77%) |
Oct 22, 2019 | 11.60 | 11.67 | 11.60 | 11.67 | 529 | -0.04(-0.34%) |
Oct 21, 2019 | 11.68 | 11.71 | 11.68 | 11.71 | 648 | +0.04(+0.32%) |
Oct 18, 2019 | 11.90 | 11.90 | 11.68 | 11.68 | 2,900 | -0.36(-3.03%) |
Oct 17, 2019 | 12.06 | 12.21 | 12.04 | 12.04 | 1,770 | -0.32(-2.57%) |
Oct 16, 2019 | 12.36 | 12.36 | 12.36 | 62 | +0.00(+0.00%) | |
Oct 15, 2019 | 12.51 | 12.51 | 12.36 | 12.36 | 288 | -0.06(-0.50%) |
Oct 14, 2019 | 12.42 | 12.42 | 12.42 | 10 | +0.00(+0.00%) | |
Oct 11, 2019 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | +0.02(+0.17%) |
Oct 10, 2019 | 12.43 | 12.43 | 12.40 | 12.40 | 266 | -0.42(-3.24%) |
Oct 09, 2019 | 12.81 | 12.81 | 12.81 | 57 | +0.00(+0.00%) | |
Oct 08, 2019 | 12.81 | 12.81 | 12.81 | 81 | +0.00(+0.00%) | |
Oct 07, 2019 | 12.81 | 12.81 | 12.81 | 99 | +0.00(+0.00%) | |
Oct 04, 2019 | 12.80 | 12.84 | 12.80 | 12.81 | 3,000 | -0.10(-0.80%) |
Oct 03, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 226 | -0.21(-1.59%) |
Oct 02, 2019 | 13.13 | 13.13 | 13.13 | 13.13 | 168 | -0.27(-1.98%) |
Oct 01, 2019 | 13.37 | 13.39 | 13.37 | 13.39 | 2,010 | -0.53(-3.80%) |
Sep 30, 2019 | 13.92 | 13.92 | 13.92 | 272 | +0.00(+0.00%) | |
Sep 27, 2019 | 13.92 | 13.92 | 13.92 | 13.92 | 100 | -0.32(-2.22%) |
Sep 26, 2019 | 14.24 | 14.24 | 14.24 | 86 | +0.00(+0.00%) | |
Sep 25, 2019 | 14.24 | 14.24 | 14.24 | 48 | +0.00(+0.00%) | |
Sep 24, 2019 | 14.24 | 14.24 | 14.24 | 96 | +0.00(+0.00%) | |
Sep 23, 2019 | 14.21 | 14.24 | 14.20 | 14.24 | 3,281 | -0.04(-0.28%) |
Sep 20, 2019 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | -0.02(-0.14%) |
Sep 19, 2019 | 14.31 | 14.31 | 14.30 | 14.30 | 549 | +0.05(+0.37%) |
Sep 18, 2019 | 14.28 | 14.28 | 14.24 | 14.24 | 865 | -0.12(-0.83%) |
Sep 17, 2019 | 14.35 | 14.36 | 14.34 | 14.36 | 967 | -0.22(-1.52%) |
Sep 16, 2019 | 14.45 | 14.80 | 14.31 | 14.59 | 2,012 | +0.72(+5.19%) |
Sep 13, 2019 | 13.90 | 13.90 | 13.87 | 13.87 | 1,700 | -0.21(-1.52%) |
Sep 12, 2019 | 14.08 | 14.08 | 14.08 | 82 | +0.00(+0.00%) | |
Sep 11, 2019 | 14.03 | 14.08 | 13.96 | 14.08 | 778 | +0.90(+6.87%) |
Sep 10, 2019 | 13.17 | 13.17 | 13.17 | 60 | +0.00(+0.00%) | |
Sep 09, 2019 | 13.17 | 13.17 | 13.17 | 138 | +0.00(+0.00%) | |
Sep 06, 2019 | 13.17 | 13.17 | 13.17 | 57 | +0.00(+0.00%) | |
Sep 05, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 518 | +0.31(+2.41%) |
Sep 04, 2019 | 12.83 | 12.86 | 12.83 | 12.86 | 677 | +0.21(+1.70%) |
Sep 03, 2019 | 12.64 | 12.65 | 12.64 | 12.65 | 1,864 | -0.02(-0.13%) |
Aug 30, 2019 | 12.67 | 12.67 | 12.67 | 112 | +0.00(+0.00%) | |
Aug 29, 2019 | 12.67 | 12.67 | 12.67 | 35 | +0.00(+0.00%) | |
Aug 28, 2019 | 12.53 | 12.74 | 12.50 | 12.67 | 32,843 | +0.45(+3.64%) |
Aug 27, 2019 | 12.27 | 12.27 | 12.22 | 1,328 | -0.05(-0.37%) | |
Aug 26, 2019 | 12.37 | 12.37 | 12.27 | 12.27 | 3,726 | +0.00(+0.04%) |
Aug 23, 2019 | 12.26 | 12.42 | 12.25 | 12.26 | 81,200 | -0.36(-2.87%) |
Aug 22, 2019 | 12.62 | 12.62 | 12.62 | 12.62 | 1,910 | +0.04(+0.35%) |
Aug 21, 2019 | 12.54 | 12.58 | 12.54 | 12.58 | 45,154 | +0.19(+1.53%) |
Aug 20, 2019 | 12.39 | 12.39 | 12.39 | 12.39 | 236 | +0.14(+1.17%) |
Aug 19, 2019 | 12.25 | 12.25 | 12.25 | 58 | +0.00(+0.00%) | |
Aug 16, 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 1,000 | +0.33(+2.78%) |
Aug 15, 2019 | 12.72 | 12.72 | 11.91 | 2,210 | -0.80(-6.32%) | |
Aug 14, 2019 | 12.72 | 12.72 | 12.72 | 41 | +0.00(+0.00%) | |
Aug 13, 2019 | 12.72 | 12.72 | 12.72 | 12.72 | 2,685 | -0.01(-0.07%) |
Aug 12, 2019 | 12.73 | 12.73 | 12.73 | 54 | +0.00(+0.00%) | |
Aug 09, 2019 | 12.77 | 12.77 | 12.73 | 12.73 | 800 | +0.27(+2.16%) |
Aug 08, 2019 | 12.50 | 12.50 | 12.46 | 12.46 | 3,820 | +0.12(+0.95%) |
Aug 07, 2019 | 12.19 | 12.34 | 12.19 | 12.34 | 2,861 | -0.52(-4.08%) |
Aug 06, 2019 | 12.88 | 12.88 | 12.87 | 12.87 | 1,175 | -0.62(-4.60%) |
Aug 05, 2019 | 13.49 | 13.49 | 13.49 | 6 | +0.00(+0.00%) | |
Aug 02, 2019 | 13.49 | 13.49 | 13.49 | 34 | +0.00(+0.00%) |