Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.45 | 11.71 | 11.38 | 11.70 | 761,834 | +0.09(+0.78%) |
Oct 30, 2019 | 11.53 | 11.66 | 11.31 | 11.61 | 714,661 | +0.09(+0.78%) |
Oct 29, 2019 | 11.22 | 11.56 | 11.05 | 11.52 | 1,208,777 | +0.23(+2.04%) |
Oct 28, 2019 | 11.29 | 11.32 | 10.98 | 11.29 | 809,946 | +0.10(+0.89%) |
Oct 25, 2019 | 11.04 | 11.40 | 11.00 | 11.19 | 738,400 | +0.09(+0.81%) |
Oct 24, 2019 | 11.17 | 11.28 | 10.92 | 11.10 | 733,631 | -0.01(-0.09%) |
Oct 23, 2019 | 11.32 | 11.44 | 10.92 | 11.11 | 915,286 | -0.26(-2.29%) |
Oct 22, 2019 | 11.12 | 11.65 | 10.99 | 11.37 | 1,149,744 | +0.23(+2.06%) |
Oct 21, 2019 | 10.75 | 11.35 | 10.70 | 11.14 | 1,341,979 | +0.44(+4.11%) |
Oct 18, 2019 | 10.85 | 10.98 | 10.53 | 10.70 | 875,800 | -0.16(-1.47%) |
Oct 17, 2019 | 10.56 | 11.06 | 10.48 | 10.86 | 1,473,697 | +0.40(+3.82%) |
Oct 16, 2019 | 10.50 | 10.67 | 10.34 | 10.46 | 1,306,081 | +0.01(+0.10%) |
Oct 15, 2019 | 10.24 | 10.71 | 10.12 | 10.45 | 1,956,943 | +0.34(+3.36%) |
Oct 14, 2019 | 10.22 | 10.37 | 10.06 | 10.11 | 499,011 | -0.09(-0.88%) |
Oct 11, 2019 | 10.20 | 10.36 | 9.930 | 10.20 | 840,200 | +0.21(+2.10%) |
Oct 10, 2019 | 9.900 | 10.27 | 9.850 | 9.990 | 975,078 | +0.13(+1.32%) |
Oct 09, 2019 | 9.610 | 9.980 | 9.530 | 9.860 | 927,965 | +0.30(+3.14%) |
Oct 08, 2019 | 10.36 | 10.38 | 9.420 | 9.560 | 5,746,833 | -0.92(-8.78%) |
Oct 07, 2019 | 10.44 | 10.68 | 10.17 | 10.48 | 1,173,895 | -0.02(-0.19%) |
Oct 04, 2019 | 10.27 | 10.55 | 9.985 | 10.50 | 1,211,700 | +0.18(+1.74%) |
Oct 03, 2019 | 9.800 | 10.50 | 9.800 | 10.32 | 1,827,561 | +0.47(+4.77%) |
Oct 02, 2019 | 9.080 | 9.860 | 8.940 | 9.850 | 1,441,371 | +0.62(+6.72%) |
Oct 01, 2019 | 9.580 | 9.790 | 8.910 | 9.230 | 1,522,669 | -0.39(-4.05%) |
Sep 30, 2019 | 9.880 | 9.905 | 9.470 | 9.620 | 1,070,886 | -0.20(-2.04%) |
Sep 27, 2019 | 9.790 | 10.11 | 9.730 | 9.820 | 1,531,200 | -0.09(-0.91%) |
Sep 26, 2019 | 10.06 | 10.22 | 9.670 | 9.910 | 1,189,434 | -0.22(-2.22%) |
Sep 25, 2019 | 9.910 | 10.30 | 9.690 | 10.13 | 1,396,992 | +0.20(+1.96%) |
Sep 24, 2019 | 10.18 | 10.26 | 9.740 | 9.940 | 1,571,525 | -0.12(-1.19%) |
Sep 23, 2019 | 10.61 | 10.75 | 9.650 | 10.06 | 1,916,570 | -0.67(-6.24%) |
Sep 20, 2019 | 11.30 | 11.34 | 10.62 | 10.73 | 7,657,500 | -0.59(-5.21%) |
Sep 19, 2019 | 11.80 | 11.91 | 11.20 | 11.32 | 1,425,699 | -0.39(-3.33%) |
Sep 18, 2019 | 11.68 | 11.95 | 11.36 | 11.71 | 882,921 | +0.04(+0.34%) |
Sep 17, 2019 | 11.75 | 12.16 | 11.36 | 11.67 | 1,271,810 | -0.18(-1.52%) |
Sep 16, 2019 | 11.25 | 12.34 | 11.20 | 11.85 | 3,936,973 | +0.82(+7.43%) |
Sep 13, 2019 | 10.57 | 11.12 | 10.43 | 11.03 | 1,638,100 | +0.45(+4.25%) |
Sep 12, 2019 | 10.47 | 10.79 | 10.27 | 10.58 | 1,435,628 | +0.18(+1.73%) |
Sep 11, 2019 | 10.34 | 10.56 | 10.15 | 10.40 | 1,617,959 | +0.09(+0.87%) |
Sep 10, 2019 | 9.690 | 10.60 | 9.580 | 10.31 | 1,704,286 | +0.62(+6.40%) |
Sep 09, 2019 | 9.670 | 10.23 | 9.570 | 9.690 | 1,440,129 | +0.11(+1.15%) |
Sep 06, 2019 | 9.350 | 9.670 | 9.220 | 9.580 | 1,865,100 | +0.13(+1.38%) |
Sep 05, 2019 | 8.620 | 9.480 | 8.600 | 9.450 | 3,465,287 | +0.92(+10.79%) |
Sep 04, 2019 | 8.470 | 8.540 | 8.020 | 8.530 | 1,203,624 | +0.23(+2.77%) |
Sep 03, 2019 | 8.590 | 8.605 | 8.150 | 8.300 | 1,638,458 | -0.34(-3.94%) |
Aug 30, 2019 | 9.100 | 9.150 | 8.500 | 8.640 | 1,418,700 | -0.36(-4.00%) |
Aug 29, 2019 | 8.880 | 9.040 | 8.710 | 9.000 | 1,250,265 | +0.10(+1.12%) |
Aug 28, 2019 | 8.660 | 9.020 | 8.430 | 8.900 | 803,528 | +0.21(+2.42%) |
Aug 27, 2019 | 8.890 | 8.940 | 8.580 | 8.690 | 834,251 | -0.19(-2.14%) |
Aug 26, 2019 | 8.770 | 8.930 | 8.570 | 8.880 | 1,040,273 | +0.18(+2.07%) |
Aug 23, 2019 | 9.110 | 9.411 | 8.640 | 8.700 | 1,071,000 | -0.46(-5.02%) |
Aug 22, 2019 | 9.040 | 9.550 | 8.850 | 9.160 | 1,549,871 | -0.15(-1.61%) |
Aug 21, 2019 | 9.300 | 9.410 | 9.210 | 9.310 | 794,662 | +0.08(+0.87%) |
Aug 20, 2019 | 9.250 | 9.419 | 9.080 | 9.230 | 1,095,682 | -0.01(-0.11%) |
Aug 19, 2019 | 9.160 | 9.690 | 9.120 | 9.240 | 1,372,592 | +0.17(+1.87%) |
Aug 16, 2019 | 8.750 | 9.120 | 8.730 | 9.070 | 1,889,200 | +0.27(+3.07%) |
Aug 15, 2019 | 8.650 | 8.895 | 8.440 | 8.800 | 794,634 | +0.22(+2.56%) |
Aug 14, 2019 | 8.700 | 8.779 | 8.430 | 8.580 | 1,056,792 | -0.27(-3.05%) |
Aug 13, 2019 | 8.700 | 9.120 | 8.600 | 8.850 | 725,591 | +0.12(+1.37%) |
Aug 12, 2019 | 8.870 | 9.000 | 8.510 | 8.730 | 1,380,335 | -0.13(-1.47%) |
Aug 09, 2019 | 9.190 | 9.260 | 8.850 | 8.860 | 1,364,400 | -0.26(-2.85%) |
Aug 08, 2019 | 8.760 | 9.250 | 8.760 | 9.120 | 1,651,413 | +0.42(+4.83%) |
Aug 07, 2019 | 8.170 | 9.180 | 8.020 | 8.700 | 1,732,521 | +0.40(+4.82%) |
Aug 06, 2019 | 8.200 | 8.420 | 7.550 | 8.300 | 2,330,451 | +0.45(+5.73%) |
Aug 05, 2019 | 8.010 | 8.240 | 7.700 | 7.850 | 1,686,976 | -0.44(-5.31%) |
Aug 02, 2019 | 8.740 | 8.855 | 8.260 | 8.290 | 1,912,000 | -0.52(-5.90%) |