Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.260 | 8.290 | 7.930 | 8.210 | 4,579,071 | -0.09(-1.08%) |
Oct 30, 2019 | 8.350 | 8.550 | 8.230 | 8.300 | 2,675,863 | -0.07(-0.84%) |
Oct 29, 2019 | 8.670 | 8.740 | 8.300 | 8.370 | 4,477,229 | -0.38(-4.34%) |
Oct 28, 2019 | 8.970 | 9.120 | 8.720 | 8.750 | 5,887,489 | -0.21(-2.34%) |
Oct 25, 2019 | 9.010 | 9.190 | 8.885 | 8.960 | 5,591,300 | -0.14(-1.54%) |
Oct 24, 2019 | 8.750 | 9.370 | 8.600 | 9.100 | 13,321,609 | +0.33(+3.76%) |
Oct 23, 2019 | 8.310 | 8.790 | 8.230 | 8.770 | 4,803,747 | +0.47(+5.66%) |
Oct 22, 2019 | 8.440 | 8.550 | 8.250 | 8.300 | 3,984,394 | -0.21(-2.47%) |
Oct 21, 2019 | 8.260 | 8.640 | 8.060 | 8.510 | 6,218,635 | +0.19(+2.28%) |
Oct 18, 2019 | 9.140 | 9.141 | 8.275 | 8.320 | 12,864,499 | -0.54(-6.09%) |
Oct 17, 2019 | 10.52 | 10.56 | 8.330 | 8.860 | 40,935,188 | +0.46(+5.48%) |
Oct 16, 2019 | 8.330 | 8.560 | 7.820 | 8.400 | 11,745,900 | +0.08(+0.96%) |
Oct 15, 2019 | 8.000 | 8.460 | 7.910 | 8.320 | 5,435,166 | +0.46(+5.85%) |
Oct 14, 2019 | 7.760 | 7.950 | 7.400 | 7.860 | 3,980,627 | +0.02(+0.19%) |
Oct 11, 2019 | 7.870 | 8.150 | 7.700 | 7.845 | 5,629,000 | -0.11(-1.32%) |
Oct 10, 2019 | 8.290 | 8.570 | 7.890 | 7.950 | 6,821,720 | -0.62(-7.23%) |
Oct 09, 2019 | 8.540 | 8.760 | 8.450 | 8.570 | 2,927,959 | +0.02(+0.23%) |
Oct 08, 2019 | 8.700 | 8.850 | 8.530 | 8.550 | 4,599,541 | -0.32(-3.61%) |
Oct 07, 2019 | 8.980 | 9.060 | 8.750 | 8.870 | 2,024,209 | -0.15(-1.61%) |
Oct 04, 2019 | 9.330 | 9.440 | 8.880 | 9.015 | 2,761,100 | -0.29(-3.06%) |
Oct 03, 2019 | 8.860 | 9.310 | 8.830 | 9.300 | 3,755,343 | +0.40(+4.49%) |
Oct 02, 2019 | 8.810 | 9.160 | 8.400 | 8.900 | 4,569,155 | -0.06(-0.67%) |
Oct 01, 2019 | 8.980 | 9.310 | 8.860 | 8.960 | 4,060,987 | -0.09(-0.99%) |
Sep 30, 2019 | 9.110 | 9.220 | 8.840 | 9.050 | 3,938,353 | -0.09(-1.04%) |
Sep 27, 2019 | 9.200 | 9.550 | 9.060 | 9.145 | 2,913,800 | -0.21(-2.30%) |
Sep 26, 2019 | 9.910 | 9.970 | 9.250 | 9.360 | 3,239,289 | -0.21(-2.19%) |
Sep 25, 2019 | 9.380 | 9.610 | 8.930 | 9.570 | 4,152,470 | +0.21(+2.24%) |
Sep 24, 2019 | 10.18 | 10.20 | 9.340 | 9.360 | 5,224,789 | -0.89(-8.68%) |
Sep 23, 2019 | 10.15 | 10.46 | 10.09 | 10.25 | 1,836,554 | -0.04(-0.39%) |
Sep 20, 2019 | 10.25 | 10.47 | 10.04 | 10.29 | 3,144,600 | +0.06(+0.59%) |
Sep 19, 2019 | 10.89 | 10.96 | 10.22 | 10.23 | 5,370,698 | -0.73(-6.66%) |
Sep 18, 2019 | 11.14 | 11.27 | 10.78 | 10.96 | 3,944,155 | -0.19(-1.70%) |
Sep 17, 2019 | 11.44 | 11.57 | 11.13 | 11.15 | 1,913,007 | -0.30(-2.62%) |
Sep 16, 2019 | 11.51 | 11.77 | 11.36 | 11.45 | 2,253,196 | -0.08(-0.69%) |
Sep 13, 2019 | 11.37 | 11.62 | 11.34 | 11.53 | 2,048,100 | +0.15(+1.32%) |
Sep 12, 2019 | 11.31 | 11.63 | 11.28 | 11.38 | 2,096,025 | +0.11(+0.98%) |
Sep 11, 2019 | 11.72 | 11.75 | 11.17 | 11.27 | 3,309,721 | -0.46(-3.92%) |
Sep 10, 2019 | 11.21 | 11.81 | 11.05 | 11.73 | 4,094,266 | +0.42(+3.71%) |
Sep 09, 2019 | 12.11 | 12.15 | 11.17 | 11.31 | 5,077,716 | -0.62(-5.20%) |
Sep 06, 2019 | 11.60 | 12.41 | 11.47 | 11.93 | 7,283,500 | +0.35(+3.02%) |
Sep 05, 2019 | 11.21 | 11.72 | 11.11 | 11.58 | 3,696,831 | +0.54(+4.89%) |
Sep 04, 2019 | 11.31 | 11.40 | 10.84 | 11.04 | 3,267,048 | -0.26(-2.30%) |
Sep 03, 2019 | 10.77 | 11.40 | 10.71 | 11.30 | 3,593,248 | +0.28(+2.54%) |
Aug 30, 2019 | 11.07 | 11.28 | 10.95 | 11.02 | 1,605,200 | -0.04(-0.36%) |
Aug 29, 2019 | 11.25 | 11.35 | 11.02 | 11.06 | 1,846,825 | -0.08(-0.72%) |
Aug 28, 2019 | 10.92 | 11.24 | 10.58 | 11.14 | 3,563,469 | +0.12(+1.09%) |
Aug 27, 2019 | 11.67 | 11.85 | 10.93 | 11.02 | 3,581,958 | -0.52(-4.51%) |
Aug 26, 2019 | 11.40 | 11.75 | 11.01 | 11.54 | 3,909,332 | +0.14(+1.23%) |
Aug 23, 2019 | 11.49 | 11.99 | 11.36 | 11.40 | 3,487,000 | -0.18(-1.55%) |
Aug 22, 2019 | 12.00 | 12.08 | 11.52 | 11.58 | 2,632,764 | -0.42(-3.50%) |
Aug 21, 2019 | 11.85 | 12.25 | 11.71 | 12.00 | 3,526,527 | +0.25(+2.13%) |
Aug 20, 2019 | 11.87 | 12.15 | 11.72 | 11.75 | 3,010,657 | -0.11(-0.93%) |
Aug 19, 2019 | 12.29 | 12.32 | 11.70 | 11.86 | 4,276,851 | -0.25(-2.06%) |
Aug 16, 2019 | 12.29 | 12.55 | 12.11 | 12.11 | 3,669,800 | -0.06(-0.49%) |
Aug 15, 2019 | 12.87 | 12.87 | 12.10 | 12.17 | 6,493,284 | -1.10(-8.29%) |
Aug 14, 2019 | 13.50 | 13.69 | 13.07 | 13.27 | 4,092,925 | -0.65(-4.67%) |
Aug 13, 2019 | 13.42 | 14.03 | 13.29 | 13.92 | 5,049,172 | +0.67(+5.06%) |
Aug 12, 2019 | 13.16 | 13.26 | 12.79 | 13.25 | 4,107,107 | -0.11(-0.82%) |
Aug 09, 2019 | 13.86 | 14.35 | 13.25 | 13.36 | 5,250,000 | -0.53(-3.82%) |
Aug 08, 2019 | 15.51 | 15.58 | 13.67 | 13.89 | 13,374,515 | -0.54(-3.74%) |
Aug 07, 2019 | 13.97 | 14.51 | 13.46 | 14.43 | 6,563,398 | +0.62(+4.49%) |
Aug 06, 2019 | 13.73 | 14.21 | 13.42 | 13.81 | 3,949,985 | +0.39(+2.91%) |
Aug 05, 2019 | 13.66 | 13.76 | 13.01 | 13.42 | 4,399,942 | -0.42(-3.03%) |
Aug 02, 2019 | 13.29 | 13.89 | 13.05 | 13.84 | 7,105,900 | +1.11(+8.72%) |