Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.31 | 11.52 | 11.08 | 11.20 | 4,334,248 | -0.16(-1.41%) |
Oct 30, 2019 | 11.78 | 11.78 | 11.28 | 11.36 | 3,813,990 | -0.45(-3.81%) |
Oct 29, 2019 | 11.27 | 11.89 | 11.27 | 11.81 | 3,545,222 | +0.05(+0.43%) |
Oct 28, 2019 | 12.30 | 12.53 | 11.74 | 11.76 | 2,836,572 | -0.47(-3.84%) |
Oct 25, 2019 | 12.15 | 12.49 | 12.08 | 12.23 | 2,730,400 | +0.09(+0.74%) |
Oct 24, 2019 | 13.00 | 13.02 | 12.01 | 12.14 | 5,454,534 | -0.90(-6.90%) |
Oct 23, 2019 | 12.88 | 13.17 | 12.69 | 13.04 | 3,793,372 | +0.02(+0.15%) |
Oct 22, 2019 | 13.20 | 13.35 | 12.87 | 13.02 | 4,641,773 | -0.04(-0.31%) |
Oct 21, 2019 | 12.08 | 13.09 | 12.07 | 13.06 | 7,383,718 | +1.49(+12.88%) |
Oct 18, 2019 | 11.57 | 11.72 | 11.47 | 11.57 | 1,687,600 | -0.06(-0.52%) |
Oct 17, 2019 | 11.51 | 11.63 | 11.38 | 11.63 | 2,581,856 | +0.23(+2.02%) |
Oct 16, 2019 | 11.36 | 11.71 | 11.29 | 11.40 | 2,139,385 | +0.07(+0.62%) |
Oct 15, 2019 | 11.22 | 11.46 | 11.02 | 11.33 | 2,167,977 | +0.20(+1.75%) |
Oct 14, 2019 | 11.13 | 11.30 | 10.80 | 11.13 | 2,331,775 | -0.07(-0.62%) |
Oct 11, 2019 | 10.97 | 11.42 | 10.83 | 11.21 | 2,300,000 | +0.39(+3.65%) |
Oct 10, 2019 | 10.71 | 10.90 | 10.48 | 10.81 | 2,491,733 | +0.07(+0.65%) |
Oct 09, 2019 | 11.15 | 11.15 | 10.72 | 10.74 | 2,552,842 | -0.22(-2.01%) |
Oct 08, 2019 | 11.12 | 11.23 | 10.88 | 10.96 | 2,569,133 | -0.22(-1.97%) |
Oct 07, 2019 | 11.02 | 11.44 | 10.95 | 11.18 | 2,765,767 | +0.19(+1.73%) |
Oct 04, 2019 | 11.00 | 11.06 | 10.54 | 10.99 | 4,326,700 | +0.05(+0.46%) |
Oct 03, 2019 | 10.71 | 10.96 | 10.31 | 10.94 | 4,728,375 | +0.07(+0.64%) |
Oct 02, 2019 | 11.02 | 11.17 | 10.51 | 10.87 | 4,561,227 | -0.31(-2.77%) |
Oct 01, 2019 | 11.91 | 12.06 | 11.02 | 11.18 | 3,556,446 | -0.58(-4.93%) |
Sep 30, 2019 | 11.72 | 11.87 | 11.48 | 11.76 | 3,491,062 | +0.04(+0.38%) |
Sep 27, 2019 | 11.55 | 11.89 | 11.55 | 11.71 | 2,241,700 | +0.19(+1.60%) |
Sep 26, 2019 | 11.87 | 11.92 | 11.36 | 11.53 | 2,907,764 | -0.40(-3.35%) |
Sep 25, 2019 | 11.37 | 11.98 | 11.35 | 11.93 | 3,597,064 | +0.47(+4.10%) |
Sep 24, 2019 | 12.11 | 12.13 | 11.40 | 11.46 | 3,103,270 | -0.58(-4.82%) |
Sep 23, 2019 | 12.03 | 12.10 | 11.60 | 12.04 | 4,993,635 | +0.01(+0.08%) |
Sep 20, 2019 | 12.16 | 12.57 | 11.98 | 12.03 | 11,769,600 | -0.02(-0.17%) |
Sep 19, 2019 | 12.13 | 12.46 | 11.98 | 12.05 | 3,874,374 | -0.06(-0.50%) |
Sep 18, 2019 | 12.42 | 12.68 | 11.99 | 12.11 | 4,352,403 | -0.41(-3.27%) |
Sep 17, 2019 | 12.93 | 12.97 | 12.31 | 12.52 | 5,159,185 | -0.80(-6.01%) |
Sep 16, 2019 | 12.21 | 13.45 | 12.11 | 13.32 | 5,443,840 | +1.22(+10.08%) |
Sep 13, 2019 | 12.66 | 12.90 | 12.06 | 12.10 | 4,351,200 | -0.51(-4.04%) |
Sep 12, 2019 | 13.13 | 13.43 | 12.58 | 12.61 | 5,752,285 | -0.59(-4.47%) |
Sep 11, 2019 | 12.74 | 13.22 | 12.33 | 13.20 | 5,587,896 | +0.66(+5.26%) |
Sep 10, 2019 | 11.96 | 12.57 | 11.87 | 12.54 | 4,374,897 | +0.54(+4.50%) |
Sep 09, 2019 | 11.31 | 12.13 | 11.31 | 12.00 | 5,608,641 | +0.73(+6.48%) |
Sep 06, 2019 | 10.89 | 11.35 | 10.65 | 11.27 | 5,184,300 | +0.40(+3.68%) |
Sep 05, 2019 | 10.78 | 11.25 | 10.70 | 10.87 | 4,573,766 | +0.30(+2.84%) |
Sep 04, 2019 | 10.45 | 10.70 | 10.38 | 10.57 | 3,739,206 | +0.23(+2.22%) |
Sep 03, 2019 | 10.57 | 10.70 | 10.21 | 10.34 | 4,067,706 | -0.40(-3.72%) |
Aug 30, 2019 | 10.98 | 11.09 | 10.62 | 10.74 | 3,868,500 | -0.13(-1.20%) |
Aug 29, 2019 | 10.81 | 11.10 | 10.64 | 10.87 | 4,514,428 | +0.34(+3.23%) |
Aug 28, 2019 | 9.650 | 10.63 | 9.520 | 10.53 | 7,427,370 | +0.83(+8.56%) |
Aug 27, 2019 | 9.980 | 10.00 | 9.530 | 9.700 | 12,635,538 | -0.30(-3.00%) |
Aug 26, 2019 | 10.35 | 10.35 | 9.940 | 10.00 | 3,193,241 | -0.19(-1.86%) |
Aug 23, 2019 | 10.56 | 10.57 | 10.15 | 10.19 | 5,267,000 | -0.49(-4.59%) |
Aug 22, 2019 | 10.90 | 11.02 | 10.67 | 10.68 | 4,124,601 | -0.13(-1.20%) |
Aug 21, 2019 | 11.13 | 11.13 | 10.61 | 10.81 | 5,578,848 | -0.15(-1.37%) |
Aug 20, 2019 | 11.13 | 11.20 | 10.71 | 10.96 | 5,727,874 | -0.32(-2.84%) |
Aug 19, 2019 | 11.01 | 11.36 | 10.85 | 11.28 | 5,008,702 | +0.45(+4.16%) |
Aug 16, 2019 | 10.45 | 10.99 | 10.45 | 10.83 | 4,211,900 | +0.47(+4.54%) |
Aug 15, 2019 | 10.69 | 10.69 | 10.13 | 10.36 | 4,695,376 | -0.36(-3.36%) |
Aug 14, 2019 | 11.24 | 11.31 | 10.66 | 10.72 | 5,071,600 | -0.79(-6.86%) |
Aug 13, 2019 | 11.40 | 11.76 | 11.16 | 11.51 | 5,523,102 | +0.03(+0.26%) |
Aug 12, 2019 | 12.04 | 12.11 | 11.35 | 11.48 | 5,328,980 | -0.72(-5.90%) |
Aug 09, 2019 | 12.78 | 12.91 | 12.13 | 12.20 | 5,276,400 | -0.75(-5.79%) |
Aug 08, 2019 | 12.80 | 13.89 | 12.63 | 12.95 | 8,194,420 | +0.05(+0.39%) |
Aug 07, 2019 | 13.05 | 13.09 | 12.56 | 12.90 | 5,886,223 | -0.39(-2.93%) |
Aug 06, 2019 | 13.47 | 13.70 | 12.92 | 13.29 | 3,798,355 | -0.06(-0.45%) |
Aug 05, 2019 | 13.36 | 13.46 | 13.01 | 13.35 | 4,295,564 | -0.38(-2.77%) |
Aug 02, 2019 | 13.80 | 13.86 | 13.38 | 13.73 | 3,517,000 | -0.32(-2.28%) |