Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.61 | 18.00 | 16.51 | 17.35 | 125,190 | -0.37(-2.09%) |
Oct 30, 2019 | 18.12 | 18.33 | 17.08 | 17.72 | 112,166 | -0.43(-2.37%) |
Oct 29, 2019 | 18.29 | 18.29 | 17.30 | 18.15 | 183,313 | -0.26(-1.41%) |
Oct 28, 2019 | 19.19 | 19.80 | 17.84 | 18.41 | 205,491 | -0.79(-4.11%) |
Oct 25, 2019 | 18.71 | 19.50 | 18.65 | 19.20 | 223,400 | +0.32(+1.69%) |
Oct 24, 2019 | 20.14 | 20.54 | 18.17 | 18.88 | 322,666 | -1.11(-5.55%) |
Oct 23, 2019 | 19.10 | 20.50 | 18.69 | 19.99 | 359,165 | +0.78(+4.06%) |
Oct 22, 2019 | 19.67 | 19.67 | 18.63 | 19.21 | 365,987 | -0.51(-2.59%) |
Oct 21, 2019 | 19.87 | 20.52 | 18.63 | 19.72 | 521,224 | -0.20(-1.00%) |
Oct 18, 2019 | 20.97 | 21.95 | 19.37 | 19.92 | 1,058,000 | -0.60(-2.92%) |
Oct 17, 2019 | 17.23 | 20.75 | 17.05 | 20.52 | 1,234,364 | +3.28(+19.03%) |
Oct 16, 2019 | 16.54 | 17.26 | 16.39 | 17.24 | 174,122 | +0.62(+3.73%) |
Oct 15, 2019 | 15.76 | 16.73 | 15.76 | 16.62 | 237,262 | +0.97(+6.20%) |
Oct 14, 2019 | 17.36 | 17.55 | 15.58 | 15.65 | 351,603 | -1.70(-9.80%) |
Oct 11, 2019 | 16.94 | 17.69 | 16.27 | 17.35 | 537,300 | +0.59(+3.52%) |
Oct 10, 2019 | 15.08 | 17.43 | 15.03 | 16.76 | 904,467 | +1.60(+10.55%) |
Oct 09, 2019 | 15.10 | 15.37 | 14.53 | 15.16 | 325,726 | +0.15(+1.00%) |
Oct 08, 2019 | 14.77 | 15.43 | 14.23 | 15.01 | 491,341 | +0.08(+0.54%) |
Oct 07, 2019 | 13.46 | 15.51 | 13.25 | 14.93 | 528,762 | +1.21(+8.82%) |
Oct 04, 2019 | 13.91 | 14.49 | 13.25 | 13.72 | 305,700 | -0.41(-2.90%) |
Oct 03, 2019 | 12.24 | 14.13 | 12.02 | 14.13 | 383,834 | +1.62(+12.95%) |
Oct 02, 2019 | 13.29 | 13.51 | 12.11 | 12.51 | 552,493 | -1.23(-8.95%) |
Oct 01, 2019 | 14.21 | 14.49 | 13.40 | 13.74 | 349,249 | -0.25(-1.79%) |
Sep 30, 2019 | 14.72 | 15.63 | 13.70 | 13.99 | 551,452 | -0.85(-5.73%) |
Sep 27, 2019 | 14.18 | 16.35 | 14.03 | 14.84 | 1,447,300 | +0.48(+3.34%) |
Sep 26, 2019 | 14.01 | 14.76 | 13.37 | 14.36 | 657,809 | -0.17(-1.17%) |
Sep 25, 2019 | 12.86 | 15.25 | 12.82 | 14.53 | 2,627,399 | +1.39(+10.58%) |
Sep 24, 2019 | 11.27 | 13.29 | 9.900 | 13.14 | 1,043,750 | +1.80(+15.87%) |
Sep 23, 2019 | 11.77 | 12.98 | 11.16 | 11.34 | 1,145,266 | +0.18(+1.61%) |
Sep 20, 2019 | 14.76 | 14.98 | 10.66 | 11.16 | 1,282,700 | -3.68(-24.80%) |
Sep 19, 2019 | 13.72 | 15.58 | 13.20 | 14.84 | 1,009,401 | +1.04(+7.54%) |
Sep 18, 2019 | 14.40 | 14.50 | 13.45 | 13.80 | 492,333 | -0.83(-5.67%) |
Sep 17, 2019 | 15.62 | 16.50 | 13.79 | 14.63 | 969,144 | -1.80(-10.96%) |
Sep 16, 2019 | 16.35 | 17.44 | 15.72 | 16.43 | 1,247,053 | -1.71(-9.43%) |
Sep 13, 2019 | 14.12 | 19.49 | 14.11 | 18.14 | 6,133,100 | +4.02(+28.47%) |
Sep 12, 2019 | 14.95 | 16.50 | 13.13 | 14.12 | 2,061,718 | -2.46(-14.84%) |
Sep 11, 2019 | 11.19 | 18.37 | 10.62 | 16.58 | 10,248,050 | +6.18(+59.42%) |
Sep 10, 2019 | 9.940 | 10.74 | 8.330 | 10.40 | 21,382,598 | +5.24(+101.55%) |
Sep 09, 2019 | 4.950 | 5.220 | 4.620 | 5.160 | 331,056 | +0.30(+6.17%) |
Sep 06, 2019 | 4.320 | 4.990 | 4.320 | 4.860 | 203,000 | +0.60(+14.08%) |
Sep 05, 2019 | 4.280 | 4.490 | 4.200 | 4.260 | 64,934 | +0.03(+0.71%) |
Sep 04, 2019 | 4.350 | 4.440 | 4.190 | 4.230 | 87,059 | -0.11(-2.53%) |
Sep 03, 2019 | 4.310 | 4.500 | 4.240 | 4.340 | 38,667 | -0.01(-0.23%) |
Aug 30, 2019 | 4.250 | 4.620 | 4.250 | 4.350 | 88,000 | +0.06(+1.40%) |
Aug 29, 2019 | 4.120 | 4.390 | 4.120 | 4.290 | 64,579 | +0.17(+4.13%) |
Aug 28, 2019 | 4.180 | 4.280 | 4.080 | 4.120 | 45,412 | +0.00(+0.00%) |
Aug 27, 2019 | 4.240 | 4.240 | 3.990 | 4.120 | 99,587 | -0.05(-1.20%) |
Aug 26, 2019 | 4.060 | 4.250 | 4.050 | 4.170 | 41,928 | +0.10(+2.46%) |
Aug 23, 2019 | 4.190 | 4.190 | 3.960 | 4.070 | 49,500 | -0.11(-2.63%) |
Aug 22, 2019 | 4.020 | 4.240 | 4.020 | 4.180 | 47,164 | +0.25(+6.36%) |
Aug 21, 2019 | 3.850 | 4.300 | 3.730 | 3.930 | 68,763 | +0.06(+1.55%) |
Aug 20, 2019 | 4.130 | 4.300 | 3.870 | 3.870 | 65,126 | -0.21(-5.15%) |
Aug 19, 2019 | 4.430 | 4.650 | 4.080 | 4.080 | 139,067 | -0.29(-6.64%) |
Aug 16, 2019 | 3.920 | 4.410 | 3.860 | 4.370 | 118,600 | +0.43(+10.91%) |
Aug 15, 2019 | 3.850 | 4.030 | 3.820 | 3.940 | 171,531 | -0.01(-0.25%) |
Aug 14, 2019 | 3.740 | 4.140 | 3.630 | 3.950 | 218,547 | +0.04(+1.02%) |
Aug 13, 2019 | 3.710 | 4.390 | 3.710 | 3.910 | 302,363 | +0.17(+4.55%) |
Aug 12, 2019 | 3.280 | 3.770 | 3.280 | 3.740 | 172,709 | +0.46(+14.02%) |
Aug 09, 2019 | 3.020 | 3.330 | 3.020 | 3.280 | 96,100 | +0.29(+9.70%) |
Aug 08, 2019 | 3.030 | 3.050 | 2.890 | 2.990 | 89,539 | +0.03(+1.01%) |
Aug 07, 2019 | 2.920 | 3.000 | 2.780 | 2.960 | 54,636 | +0.03(+1.02%) |
Aug 06, 2019 | 3.010 | 3.010 | 2.780 | 2.930 | 83,335 | +0.01(+0.34%) |
Aug 05, 2019 | 3.110 | 3.200 | 2.860 | 2.920 | 79,755 | -0.19(-6.11%) |
Aug 02, 2019 | 3.100 | 3.230 | 3.060 | 3.110 | 85,000 | +0.01(+0.32%) |