Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.75 | 13.02 | 12.61 | 12.87 | 411,143 | +0.28(+2.22%) |
Oct 30, 2019 | 12.55 | 12.61 | 12.29 | 12.59 | 261,115 | +0.09(+0.72%) |
Oct 29, 2019 | 12.15 | 12.61 | 12.10 | 12.50 | 283,488 | +0.23(+1.87%) |
Oct 28, 2019 | 12.43 | 12.55 | 12.16 | 12.27 | 229,892 | -0.26(-2.08%) |
Oct 25, 2019 | 12.91 | 13.00 | 12.35 | 12.53 | 431,400 | -0.07(-0.56%) |
Oct 24, 2019 | 12.03 | 12.60 | 12.03 | 12.60 | 435,898 | +0.59(+4.91%) |
Oct 23, 2019 | 12.00 | 12.16 | 11.92 | 12.01 | 250,378 | +0.06(+0.50%) |
Oct 22, 2019 | 11.97 | 12.10 | 11.80 | 11.95 | 370,637 | -0.04(-0.33%) |
Oct 21, 2019 | 12.51 | 12.56 | 11.92 | 11.99 | 388,758 | -0.53(-4.23%) |
Oct 18, 2019 | 12.45 | 12.74 | 12.33 | 12.52 | 422,200 | +0.03(+0.24%) |
Oct 17, 2019 | 12.04 | 12.51 | 12.04 | 12.49 | 299,835 | +0.38(+3.14%) |
Oct 16, 2019 | 12.02 | 12.17 | 11.84 | 12.11 | 319,493 | +0.24(+2.02%) |
Oct 15, 2019 | 12.30 | 12.30 | 11.85 | 11.87 | 610,013 | -0.49(-3.96%) |
Oct 14, 2019 | 12.25 | 12.50 | 12.17 | 12.36 | 265,237 | +0.06(+0.49%) |
Oct 11, 2019 | 12.79 | 12.79 | 12.29 | 12.30 | 404,900 | -0.65(-5.02%) |
Oct 10, 2019 | 12.86 | 12.97 | 12.62 | 12.95 | 204,271 | +0.07(+0.54%) |
Oct 09, 2019 | 13.09 | 13.28 | 12.78 | 12.88 | 283,402 | -0.27(-2.05%) |
Oct 08, 2019 | 12.84 | 13.17 | 12.65 | 13.15 | 432,140 | +0.57(+4.53%) |
Oct 07, 2019 | 12.70 | 12.78 | 12.55 | 12.58 | 197,566 | -0.20(-1.56%) |
Oct 04, 2019 | 12.72 | 12.83 | 12.51 | 12.78 | 274,600 | +0.04(+0.31%) |
Oct 03, 2019 | 12.79 | 13.00 | 12.61 | 12.74 | 240,547 | -0.02(-0.16%) |
Oct 02, 2019 | 12.76 | 13.06 | 12.64 | 12.76 | 323,580 | +0.17(+1.35%) |
Oct 01, 2019 | 12.50 | 12.95 | 12.29 | 12.59 | 530,225 | -0.07(-0.55%) |
Sep 30, 2019 | 13.01 | 13.20 | 12.51 | 12.66 | 560,393 | -0.54(-4.09%) |
Sep 27, 2019 | 13.20 | 13.45 | 13.00 | 13.20 | 473,300 | -0.24(-1.79%) |
Sep 26, 2019 | 13.78 | 14.05 | 13.42 | 13.44 | 341,341 | -0.36(-2.61%) |
Sep 25, 2019 | 14.50 | 14.59 | 13.74 | 13.80 | 429,552 | -0.89(-6.06%) |
Sep 24, 2019 | 14.45 | 14.74 | 14.21 | 14.69 | 360,169 | +0.13(+0.89%) |
Sep 23, 2019 | 14.62 | 14.65 | 14.29 | 14.56 | 452,840 | +0.11(+0.76%) |
Sep 20, 2019 | 13.97 | 14.45 | 13.97 | 14.45 | 607,800 | +0.44(+3.14%) |
Sep 19, 2019 | 13.74 | 14.07 | 13.69 | 14.01 | 435,151 | +0.29(+2.11%) |
Sep 18, 2019 | 14.05 | 14.16 | 13.40 | 13.72 | 677,111 | -0.42(-2.97%) |
Sep 17, 2019 | 13.79 | 14.18 | 13.78 | 14.14 | 471,288 | +0.42(+3.06%) |
Sep 16, 2019 | 13.63 | 13.84 | 13.31 | 13.72 | 627,035 | +0.37(+2.77%) |
Sep 13, 2019 | 13.49 | 13.78 | 13.32 | 13.35 | 409,300 | -0.14(-1.04%) |
Sep 12, 2019 | 14.18 | 14.68 | 13.47 | 13.49 | 628,786 | -0.30(-2.18%) |
Sep 11, 2019 | 13.56 | 14.12 | 13.56 | 13.79 | 525,024 | +0.23(+1.70%) |
Sep 10, 2019 | 13.80 | 14.01 | 13.51 | 13.56 | 586,702 | -0.30(-2.16%) |
Sep 09, 2019 | 14.39 | 14.44 | 13.69 | 13.86 | 537,787 | -0.46(-3.21%) |
Sep 06, 2019 | 14.71 | 15.18 | 14.29 | 14.32 | 602,900 | -0.43(-2.92%) |
Sep 05, 2019 | 15.90 | 15.91 | 14.70 | 14.75 | 998,793 | -1.55(-9.51%) |
Sep 04, 2019 | 16.30 | 16.55 | 16.02 | 16.30 | 454,018 | +0.01(+0.06%) |
Sep 03, 2019 | 15.93 | 16.44 | 15.92 | 16.29 | 538,416 | +0.51(+3.23%) |
Aug 30, 2019 | 15.61 | 16.00 | 15.54 | 15.78 | 326,200 | +0.19(+1.22%) |
Aug 29, 2019 | 16.07 | 16.14 | 15.31 | 15.59 | 536,880 | -0.31(-1.95%) |
Aug 28, 2019 | 15.82 | 16.03 | 15.53 | 15.90 | 439,633 | +0.12(+0.76%) |
Aug 27, 2019 | 15.34 | 15.92 | 15.26 | 15.78 | 739,849 | +0.44(+2.87%) |
Aug 26, 2019 | 15.20 | 15.62 | 14.88 | 15.34 | 678,877 | +0.18(+1.19%) |
Aug 23, 2019 | 14.45 | 15.23 | 14.40 | 15.16 | 683,100 | +0.96(+6.76%) |
Aug 22, 2019 | 13.75 | 14.38 | 13.75 | 14.20 | 706,377 | +0.54(+3.95%) |
Aug 21, 2019 | 13.50 | 13.79 | 13.41 | 13.66 | 294,340 | +0.16(+1.19%) |
Aug 20, 2019 | 13.29 | 13.67 | 13.23 | 13.50 | 380,472 | +0.29(+2.20%) |
Aug 19, 2019 | 13.02 | 13.41 | 12.85 | 13.21 | 566,923 | -0.10(-0.75%) |
Aug 16, 2019 | 14.01 | 14.06 | 13.26 | 13.31 | 592,300 | -0.75(-5.33%) |
Aug 15, 2019 | 13.94 | 14.15 | 13.72 | 14.06 | 382,215 | +0.03(+0.21%) |
Aug 14, 2019 | 14.40 | 14.55 | 14.01 | 14.03 | 393,262 | -0.15(-1.06%) |
Aug 13, 2019 | 14.65 | 14.81 | 13.83 | 14.18 | 732,806 | -0.30(-2.07%) |
Aug 12, 2019 | 14.60 | 15.01 | 14.47 | 14.48 | 323,295 | -0.11(-0.75%) |
Aug 09, 2019 | 14.73 | 14.96 | 14.45 | 14.59 | 363,000 | -0.15(-1.02%) |
Aug 08, 2019 | 14.77 | 14.88 | 14.19 | 14.74 | 563,544 | -0.11(-0.74%) |
Aug 07, 2019 | 15.29 | 15.63 | 14.77 | 14.85 | 786,743 | +0.02(+0.13%) |
Aug 06, 2019 | 15.24 | 15.45 | 14.55 | 14.83 | 636,370 | -0.51(-3.32%) |
Aug 05, 2019 | 14.85 | 15.74 | 14.81 | 15.34 | 1,399,356 | +1.02(+7.12%) |
Aug 02, 2019 | 14.32 | 14.43 | 13.92 | 14.32 | 463,900 | -0.06(-0.42%) |