Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.78 | 10.86 | 10.51 | 10.79 | 12,281,369 | -0.03(-0.26%) |
Oct 30, 2019 | 11.29 | 11.31 | 10.78 | 10.82 | 11,938,224 | -0.42(-3.75%) |
Oct 29, 2019 | 11.03 | 11.39 | 10.85 | 11.24 | 9,599,754 | +0.07(+0.59%) |
Oct 28, 2019 | 11.28 | 11.41 | 11.08 | 11.17 | 8,000,185 | -0.04(-0.33%) |
Oct 25, 2019 | 11.14 | 11.26 | 10.97 | 11.21 | 10,828,159 | +0.04(+0.33%) |
Oct 24, 2019 | 11.33 | 11.37 | 10.93 | 11.17 | 8,823,531 | -0.07(-0.58%) |
Oct 23, 2019 | 10.96 | 11.42 | 10.79 | 11.24 | 10,305,090 | +0.26(+2.39%) |
Oct 22, 2019 | 10.80 | 11.20 | 10.66 | 10.98 | 9,926,155 | +0.19(+1.74%) |
Oct 21, 2019 | 10.57 | 10.81 | 10.51 | 10.79 | 7,873,361 | +0.22(+2.04%) |
Oct 18, 2019 | 10.80 | 10.95 | 10.54 | 10.57 | 13,426,780 | -0.23(-2.16%) |
Oct 17, 2019 | 10.92 | 10.94 | 10.63 | 10.81 | 10,480,347 | -0.07(-0.60%) |
Oct 16, 2019 | 11.06 | 11.18 | 10.87 | 10.87 | 8,619,213 | -0.21(-1.86%) |
Oct 15, 2019 | 10.93 | 11.24 | 10.86 | 11.08 | 11,789,339 | +0.06(+0.51%) |
Oct 14, 2019 | 10.79 | 11.13 | 10.64 | 11.02 | 13,544,294 | +0.04(+0.34%) |
Oct 11, 2019 | 10.80 | 11.09 | 10.79 | 10.99 | 11,037,729 | +0.32(+2.98%) |
Oct 10, 2019 | 10.51 | 10.75 | 10.47 | 10.67 | 11,492,076 | +0.20(+1.88%) |
Oct 09, 2019 | 10.55 | 10.64 | 10.35 | 10.47 | 11,259,793 | +0.09(+0.90%) |
Oct 08, 2019 | 10.53 | 10.65 | 10.38 | 10.38 | 11,180,831 | -0.30(-2.80%) |
Oct 07, 2019 | 10.82 | 10.90 | 10.60 | 10.68 | 14,171,854 | -0.14(-1.30%) |
Oct 04, 2019 | 10.84 | 10.94 | 10.59 | 10.82 | 11,490,852 | -0.09(-0.86%) |
Oct 03, 2019 | 10.44 | 10.96 | 10.36 | 10.91 | 13,216,781 | +0.34(+3.19%) |
Oct 02, 2019 | 10.99 | 11.06 | 10.55 | 10.57 | 16,525,936 | -0.46(-4.16%) |
Oct 01, 2019 | 11.57 | 11.70 | 11.03 | 11.03 | 13,425,922 | -0.45(-3.91%) |
Sep 30, 2019 | 11.42 | 11.51 | 11.29 | 11.48 | 9,815,183 | +0.07(+0.57%) |
Sep 27, 2019 | 11.00 | 11.51 | 10.99 | 11.42 | 15,102,269 | +0.24(+2.18%) |
Sep 26, 2019 | 11.36 | 11.44 | 11.07 | 11.17 | 13,729,642 | -0.36(-3.08%) |
Sep 25, 2019 | 11.19 | 11.57 | 11.17 | 11.53 | 14,257,213 | +0.09(+0.82%) |
Sep 24, 2019 | 12.12 | 12.16 | 11.36 | 11.43 | 17,267,754 | -0.82(-6.72%) |
Sep 23, 2019 | 12.16 | 12.33 | 12.10 | 12.26 | 10,509,168 | -0.07(-0.61%) |
Sep 20, 2019 | 12.28 | 12.46 | 12.14 | 12.33 | 16,873,940 | +0.13(+1.07%) |
Sep 19, 2019 | 12.32 | 12.45 | 12.12 | 12.20 | 13,274,586 | +0.01(+0.08%) |
Sep 18, 2019 | 12.07 | 12.36 | 11.96 | 12.19 | 18,191,440 | -0.04(-0.31%) |
Sep 17, 2019 | 13.19 | 13.19 | 12.17 | 12.23 | 21,592,860 | -1.03(-7.76%) |
Sep 16, 2019 | 13.18 | 13.47 | 12.80 | 13.26 | 31,434,714 | +1.38(+11.58%) |
Sep 13, 2019 | 11.94 | 12.10 | 11.71 | 11.88 | 8,245,568 | +0.11(+0.95%) |
Sep 12, 2019 | 11.90 | 12.02 | 11.64 | 11.77 | 15,009,116 | -0.40(-3.31%) |
Sep 11, 2019 | 12.13 | 12.46 | 11.97 | 12.17 | 12,542,441 | +0.17(+1.40%) |
Sep 10, 2019 | 12.14 | 12.40 | 11.92 | 12.01 | 11,171,904 | -0.07(-0.54%) |
Sep 09, 2019 | 11.83 | 12.11 | 11.75 | 12.07 | 13,659,911 | +0.42(+3.61%) |
Sep 06, 2019 | 11.64 | 11.74 | 11.43 | 11.65 | 13,262,416 | -0.08(-0.72%) |
Sep 05, 2019 | 11.45 | 11.87 | 11.43 | 11.73 | 12,156,119 | +0.40(+3.55%) |
Sep 04, 2019 | 11.14 | 11.36 | 11.10 | 11.33 | 7,709,638 | +0.32(+2.89%) |
Sep 03, 2019 | 10.76 | 11.03 | 10.65 | 11.01 | 10,731,455 | -0.07(-0.59%) |
Aug 30, 2019 | 11.45 | 11.49 | 11.01 | 11.08 | 10,245,831 | -0.34(-2.95%) |
Aug 29, 2019 | 11.28 | 11.57 | 11.28 | 11.42 | 10,717,586 | +0.24(+2.18%) |
Aug 28, 2019 | 10.91 | 11.28 | 10.82 | 11.17 | 9,698,057 | +0.38(+3.56%) |
Aug 27, 2019 | 10.98 | 11.00 | 10.66 | 10.79 | 8,562,070 | -0.09(-0.86%) |
Aug 26, 2019 | 11.14 | 11.19 | 10.85 | 10.88 | 9,276,499 | -0.11(-1.02%) |
Aug 23, 2019 | 11.27 | 11.46 | 10.96 | 10.99 | 15,106,758 | -0.48(-4.16%) |
Aug 22, 2019 | 11.64 | 11.69 | 11.46 | 11.47 | 8,494,153 | -0.15(-1.29%) |
Aug 21, 2019 | 11.99 | 12.05 | 11.59 | 11.62 | 12,713,028 | -0.19(-1.59%) |
Aug 20, 2019 | 11.90 | 11.95 | 11.77 | 11.81 | 9,109,363 | -0.20(-1.64%) |
Aug 19, 2019 | 11.82 | 12.07 | 11.79 | 12.01 | 10,574,545 | +0.40(+3.45%) |
Aug 16, 2019 | 11.28 | 11.65 | 11.20 | 11.60 | 11,360,865 | +0.40(+3.58%) |
Aug 15, 2019 | 11.40 | 11.48 | 11.12 | 11.20 | 13,046,306 | -0.26(-2.28%) |
Aug 14, 2019 | 11.67 | 11.78 | 11.44 | 11.46 | 15,369,517 | -0.61(-5.02%) |
Aug 13, 2019 | 11.82 | 12.37 | 11.67 | 12.07 | 12,879,380 | +0.20(+1.65%) |
Aug 12, 2019 | 11.92 | 12.11 | 11.84 | 11.87 | 10,674,577 | -0.12(-1.01%) |
Aug 09, 2019 | 12.07 | 12.25 | 11.92 | 12.00 | 12,818,122 | +0.01(+0.08%) |
Aug 08, 2019 | 11.74 | 12.00 | 11.39 | 11.99 | 22,258,672 | +0.24(+2.06%) |
Aug 07, 2019 | 11.02 | 11.32 | 10.78 | 11.74 | 22,077,254 | +0.41(+3.62%) |
Aug 06, 2019 | 11.69 | 11.84 | 11.24 | 11.33 | 14,219,800 | -0.32(-2.72%) |
Aug 05, 2019 | 12.11 | 12.11 | 11.61 | 11.65 | 18,096,472 | -0.73(-5.87%) |
Aug 02, 2019 | 12.65 | 12.76 | 12.04 | 12.38 | 15,210,584 | -0.23(-1.85%) |