Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.50 | 10.72 | 10.16 | 10.53 | 1,278,586 | -0.13(-1.22%) |
Oct 30, 2019 | 10.47 | 10.72 | 10.35 | 10.66 | 1,153,970 | +0.17(+1.62%) |
Oct 29, 2019 | 10.94 | 10.99 | 10.42 | 10.49 | 1,845,752 | -0.51(-4.64%) |
Oct 28, 2019 | 11.67 | 11.89 | 10.99 | 11.00 | 2,628,565 | -0.29(-2.57%) |
Oct 25, 2019 | 10.66 | 11.47 | 10.52 | 11.29 | 2,806,800 | +0.59(+5.51%) |
Oct 24, 2019 | 10.95 | 11.08 | 10.58 | 10.70 | 1,545,681 | -0.21(-1.92%) |
Oct 23, 2019 | 10.97 | 11.36 | 10.87 | 10.91 | 1,944,079 | -0.06(-0.55%) |
Oct 22, 2019 | 11.15 | 11.32 | 10.80 | 10.97 | 1,441,346 | -0.14(-1.26%) |
Oct 21, 2019 | 10.85 | 11.30 | 10.65 | 11.11 | 2,582,797 | +0.29(+2.68%) |
Oct 18, 2019 | 11.27 | 11.50 | 10.76 | 10.82 | 1,578,800 | -0.49(-4.33%) |
Oct 17, 2019 | 11.65 | 12.15 | 11.05 | 11.31 | 2,480,627 | -0.29(-2.50%) |
Oct 16, 2019 | 11.19 | 11.90 | 10.87 | 11.60 | 2,505,265 | +0.53(+4.79%) |
Oct 15, 2019 | 10.60 | 11.41 | 10.54 | 11.07 | 2,667,261 | +0.47(+4.43%) |
Oct 14, 2019 | 10.48 | 10.98 | 10.40 | 10.60 | 1,815,396 | -0.07(-0.66%) |
Oct 11, 2019 | 11.03 | 11.30 | 10.30 | 10.67 | 2,643,700 | -0.18(-1.66%) |
Oct 10, 2019 | 10.93 | 11.40 | 10.77 | 10.85 | 1,791,208 | +0.16(+1.50%) |
Oct 09, 2019 | 11.85 | 12.28 | 10.55 | 10.69 | 4,796,287 | -1.04(-8.87%) |
Oct 08, 2019 | 11.18 | 12.17 | 10.93 | 11.73 | 4,402,829 | +0.51(+4.55%) |
Oct 07, 2019 | 10.14 | 11.70 | 10.11 | 11.22 | 5,706,358 | +1.00(+9.78%) |
Oct 04, 2019 | 10.35 | 10.83 | 10.15 | 10.22 | 2,212,300 | -0.14(-1.35%) |
Oct 03, 2019 | 10.33 | 10.48 | 9.850 | 10.36 | 2,170,305 | -0.02(-0.19%) |
Oct 02, 2019 | 9.480 | 10.95 | 9.300 | 10.38 | 6,470,666 | +0.77(+8.01%) |
Oct 01, 2019 | 10.57 | 11.09 | 9.600 | 9.610 | 3,612,827 | -0.98(-9.25%) |
Sep 30, 2019 | 11.27 | 11.29 | 10.20 | 10.59 | 2,991,250 | -0.64(-5.70%) |
Sep 27, 2019 | 12.40 | 12.51 | 11.07 | 11.23 | 3,489,200 | -1.30(-10.38%) |
Sep 26, 2019 | 12.40 | 13.08 | 12.19 | 12.53 | 4,640,945 | +0.28(+2.29%) |
Sep 25, 2019 | 11.79 | 12.43 | 11.49 | 12.25 | 4,213,593 | +0.64(+5.51%) |
Sep 24, 2019 | 12.10 | 12.64 | 11.22 | 11.61 | 10,550,562 | +0.42(+3.75%) |
Sep 23, 2019 | 13.78 | 14.52 | 11.05 | 11.19 | 13,053,052 | -3.78(-25.25%) |
Sep 20, 2019 | 15.86 | 17.19 | 14.87 | 14.97 | 9,052,700 | -0.60(-3.85%) |
Sep 19, 2019 | 15.30 | 16.58 | 14.75 | 15.57 | 10,649,079 | -0.62(-3.83%) |
Sep 18, 2019 | 17.30 | 17.44 | 15.51 | 16.19 | 12,481,777 | -1.41(-8.01%) |
Sep 17, 2019 | 20.18 | 20.30 | 17.57 | 17.60 | 11,144,711 | -2.15(-10.89%) |
Sep 16, 2019 | 23.70 | 26.21 | 19.74 | 19.75 | 10,144,541 | -5.18(-20.78%) |
Sep 13, 2019 | 26.89 | 29.75 | 24.57 | 24.93 | 18,633,800 | -1.79(-6.70%) |
Sep 12, 2019 | 22.75 | 27.38 | 22.73 | 26.72 | 11,445,925 | +3.96(+17.40%) |
Sep 11, 2019 | 20.53 | 23.94 | 20.53 | 22.76 | 9,232,377 | +1.44(+6.75%) |
Sep 10, 2019 | 18.06 | 21.50 | 18.06 | 21.32 | 5,755,073 | +1.85(+9.50%) |
Sep 09, 2019 | 17.23 | 19.97 | 17.15 | 19.47 | 4,125,209 | +2.57(+15.21%) |
Sep 06, 2019 | 16.30 | 17.14 | 16.22 | 16.90 | 2,379,400 | +0.76(+4.71%) |
Sep 05, 2019 | 15.41 | 16.24 | 15.35 | 16.14 | 1,980,590 | +0.79(+5.15%) |
Sep 04, 2019 | 15.50 | 15.87 | 15.18 | 15.35 | 1,593,699 | +0.28(+1.86%) |
Sep 03, 2019 | 15.69 | 16.18 | 14.72 | 15.07 | 2,121,916 | -0.66(-4.20%) |
Aug 30, 2019 | 16.39 | 16.62 | 15.47 | 15.73 | 2,647,900 | -0.65(-3.97%) |
Aug 29, 2019 | 17.15 | 17.30 | 16.30 | 16.38 | 1,982,892 | -0.57(-3.36%) |
Aug 28, 2019 | 17.10 | 17.41 | 16.19 | 16.95 | 2,737,969 | -0.17(-0.99%) |
Aug 27, 2019 | 16.87 | 18.21 | 16.76 | 17.12 | 4,487,493 | +0.37(+2.21%) |
Aug 26, 2019 | 20.20 | 20.45 | 16.53 | 16.75 | 6,545,853 | -3.14(-15.79%) |
Aug 23, 2019 | 20.75 | 21.59 | 19.56 | 19.89 | 4,663,400 | -1.26(-5.96%) |
Aug 22, 2019 | 19.75 | 22.95 | 19.10 | 21.15 | 12,492,603 | +1.65(+8.46%) |
Aug 21, 2019 | 19.23 | 20.40 | 19.11 | 19.50 | 3,704,763 | +0.42(+2.20%) |
Aug 20, 2019 | 18.65 | 20.40 | 18.51 | 19.08 | 4,453,133 | +0.18(+0.95%) |
Aug 19, 2019 | 18.33 | 19.46 | 17.62 | 18.90 | 4,515,318 | +0.79(+4.36%) |
Aug 16, 2019 | 18.76 | 18.99 | 17.20 | 18.11 | 5,935,900 | -0.35(-1.90%) |
Aug 15, 2019 | 17.07 | 19.75 | 16.20 | 18.46 | 10,859,516 | +2.49(+15.59%) |
Aug 14, 2019 | 18.80 | 19.48 | 15.46 | 15.97 | 8,968,811 | -4.61(-22.40%) |
Aug 13, 2019 | 24.29 | 24.29 | 20.05 | 20.58 | 6,946,968 | -4.39(-17.58%) |
Aug 12, 2019 | 25.21 | 26.46 | 24.15 | 24.97 | 5,620,067 | -0.22(-0.87%) |
Aug 09, 2019 | 21.02 | 25.42 | 20.52 | 25.19 | 11,200,799 | +3.90(+18.32%) |
Aug 08, 2019 | 21.98 | 22.29 | 21.13 | 21.29 | 2,924,261 | -0.80(-3.62%) |
Aug 07, 2019 | 22.00 | 22.29 | 21.10 | 22.09 | 2,404,397 | +0.05(+0.23%) |
Aug 06, 2019 | 21.91 | 22.54 | 20.67 | 22.04 | 2,553,136 | +0.44(+2.04%) |
Aug 05, 2019 | 20.45 | 22.58 | 20.40 | 21.60 | 3,321,482 | +0.47(+2.22%) |
Aug 02, 2019 | 20.75 | 21.44 | 20.16 | 21.13 | 2,566,200 | -0.14(-0.66%) |