Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.47 | 10.71 | 10.41 | 10.67 | 2,154,348 | +0.20(+1.89%) |
Nov 27, 2019 | 10.66 | 10.66 | 10.28 | 10.47 | 2,994,499 | -0.26(-2.40%) |
Nov 26, 2019 | 10.39 | 10.77 | 10.34 | 10.73 | 3,089,986 | +0.41(+3.94%) |
Nov 25, 2019 | 10.28 | 10.58 | 10.25 | 10.32 | 1,862,832 | -0.10(-0.95%) |
Nov 22, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 2,390,010 | +0.00(+0.00%) |
Nov 21, 2019 | 10.79 | 10.86 | 10.41 | 10.42 | 3,173,673 | -0.45(-4.11%) |
Nov 20, 2019 | 10.76 | 10.89 | 10.64 | 10.86 | 2,674,576 | +0.13(+1.20%) |
Nov 19, 2019 | 10.68 | 10.96 | 10.65 | 10.74 | 3,786,310 | -0.01(-0.09%) |
Nov 18, 2019 | 10.44 | 10.77 | 10.44 | 10.75 | 2,846,110 | +0.24(+2.26%) |
Nov 15, 2019 | 10.50 | 10.63 | 10.46 | 10.51 | 2,283,781 | -0.16(-1.49%) |
Nov 14, 2019 | 10.51 | 10.68 | 10.41 | 10.67 | 2,969,871 | +0.26(+2.48%) |
Nov 13, 2019 | 10.66 | 10.69 | 10.38 | 10.41 | 3,574,408 | -0.09(-0.85%) |
Nov 12, 2019 | 10.06 | 10.52 | 9.982 | 10.50 | 4,839,733 | +0.36(+3.52%) |
Nov 11, 2019 | 9.754 | 10.16 | 9.685 | 10.14 | 5,077,985 | +0.43(+4.39%) |
Nov 08, 2019 | 9.387 | 9.883 | 9.328 | 9.714 | 3,880,652 | +0.11(+1.14%) |
Nov 07, 2019 | 9.952 | 10.34 | 9.476 | 9.605 | 7,927,295 | -0.49(-4.81%) |
Nov 06, 2019 | 10.11 | 10.16 | 9.803 | 10.09 | 5,423,254 | +0.04(+0.39%) |
Nov 05, 2019 | 10.22 | 10.26 | 9.873 | 10.05 | 8,832,188 | -0.51(-4.79%) |
Nov 04, 2019 | 10.87 | 10.87 | 10.54 | 10.56 | 4,568,038 | -0.34(-3.09%) |
Nov 01, 2019 | 10.42 | 10.90 | 10.37 | 10.89 | 4,237,272 | +0.32(+3.00%) |
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,399,758 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.853 | 10.28 | 4,139,212 | +0.06(+0.58%) |
Oct 29, 2019 | 10.08 | 10.35 | 10.03 | 10.22 | 2,955,025 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.18 | 10.22 | 3,669,975 | -0.44(-4.09%) |
Oct 25, 2019 | 10.75 | 10.88 | 10.34 | 10.66 | 5,737,498 | +0.30(+2.87%) |
Oct 24, 2019 | 9.992 | 10.36 | 9.992 | 10.36 | 2,774,493 | +0.41(+4.08%) |
Oct 23, 2019 | 9.873 | 10.18 | 9.863 | 9.952 | 3,144,164 | +0.15(+1.52%) |
Oct 22, 2019 | 9.893 | 10.01 | 9.675 | 9.803 | 2,920,157 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.843 | 9.873 | 3,082,429 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.942 | 10.15 | 3,577,903 | -0.13(-1.25%) |
Oct 17, 2019 | 9.823 | 10.31 | 9.794 | 10.28 | 5,134,939 | +0.42(+4.22%) |
Oct 16, 2019 | 9.238 | 9.873 | 9.189 | 9.863 | 5,066,717 | +0.75(+8.27%) |
Oct 15, 2019 | 9.248 | 9.308 | 9.080 | 9.110 | 4,127,639 | -0.25(-2.65%) |
Oct 14, 2019 | 9.229 | 9.437 | 9.159 | 9.357 | 1,759,945 | +0.22(+2.39%) |
Oct 11, 2019 | 9.536 | 9.551 | 9.100 | 9.139 | 4,365,796 | -0.53(-5.44%) |
Oct 10, 2019 | 9.546 | 9.694 | 9.338 | 9.665 | 3,377,190 | +0.08(+0.83%) |
Oct 09, 2019 | 9.764 | 9.873 | 9.556 | 9.585 | 3,116,326 | -0.19(-1.93%) |
Oct 08, 2019 | 9.635 | 9.794 | 9.486 | 9.774 | 3,171,888 | +0.34(+3.57%) |
Oct 07, 2019 | 9.516 | 9.629 | 9.348 | 9.437 | 2,211,163 | -0.14(-1.45%) |
Oct 04, 2019 | 9.338 | 9.615 | 9.229 | 9.575 | 2,452,759 | +0.19(+2.01%) |
Oct 03, 2019 | 9.417 | 9.754 | 9.357 | 9.387 | 3,780,646 | -0.11(-1.15%) |
Oct 02, 2019 | 9.417 | 9.447 | 9.120 | 9.496 | 3,501,194 | +0.37(+4.02%) |
Oct 01, 2019 | 9.040 | 9.407 | 8.901 | 9.129 | 5,580,535 | +0.12(+1.32%) |
Sep 30, 2019 | 9.238 | 9.397 | 8.832 | 9.010 | 7,293,817 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.546 | 5,417,901 | -0.27(-2.73%) |
Sep 26, 2019 | 9.853 | 10.00 | 9.789 | 9.813 | 4,311,821 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.913 | 6,087,514 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,408,740 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,183 | +0.41(+4.06%) |
Sep 20, 2019 | 9.863 | 10.05 | 9.680 | 10.00 | 4,965,745 | +0.12(+1.20%) |
Sep 19, 2019 | 9.566 | 9.962 | 9.548 | 9.883 | 3,195,970 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.229 | 9.546 | 4,881,194 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.774 | 9.481 | 9.714 | 3,259,242 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.714 | 9.219 | 9.585 | 4,182,069 | +0.36(+3.87%) |
Sep 13, 2019 | 9.744 | 9.863 | 9.219 | 9.229 | 6,033,891 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.675 | 9.694 | 5,501,300 | -0.18(-1.81%) |
Sep 11, 2019 | 9.774 | 10.13 | 9.685 | 9.873 | 4,312,772 | +0.19(+1.94%) |
Sep 10, 2019 | 9.546 | 9.932 | 9.447 | 9.685 | 4,819,863 | +0.04(+0.41%) |
Sep 09, 2019 | 9.764 | 9.843 | 9.338 | 9.645 | 6,700,817 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.764 | 9.784 | 6,204,382 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,911,917 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,548 | +0.04(+0.36%) |