Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.34 | 11.63 | 11.09 | 11.16 | 13,998,628 | -0.48(-4.16%) |
Oct 30, 2019 | 11.76 | 11.81 | 11.41 | 11.65 | 10,806,234 | -0.20(-1.72%) |
Oct 29, 2019 | 11.86 | 12.09 | 11.62 | 11.85 | 11,508,615 | -0.09(-0.73%) |
Oct 28, 2019 | 11.53 | 12.18 | 11.53 | 11.94 | 18,866,790 | +0.58(+5.12%) |
Oct 25, 2019 | 10.91 | 11.53 | 10.90 | 11.36 | 18,909,020 | +0.43(+3.90%) |
Oct 24, 2019 | 10.95 | 10.99 | 10.48 | 10.93 | 13,955,171 | +0.10(+0.89%) |
Oct 23, 2019 | 10.91 | 11.22 | 10.63 | 10.83 | 18,371,540 | -0.05(-0.44%) |
Oct 22, 2019 | 10.45 | 10.90 | 10.08 | 10.88 | 18,940,490 | +0.56(+5.45%) |
Oct 21, 2019 | 10.57 | 10.79 | 10.28 | 10.32 | 13,780,956 | -0.08(-0.75%) |
Oct 18, 2019 | 10.27 | 10.55 | 10.21 | 10.40 | 13,461,030 | +0.09(+0.85%) |
Oct 17, 2019 | 10.08 | 10.33 | 9.970 | 10.31 | 32,374,636 | +0.15(+1.43%) |
Oct 16, 2019 | 10.71 | 11.05 | 10.10 | 10.16 | 37,719,132 | -0.92(-8.31%) |
Oct 15, 2019 | 10.74 | 11.40 | 10.49 | 11.09 | 16,499,879 | +0.26(+2.42%) |
Oct 14, 2019 | 10.82 | 11.06 | 10.67 | 10.82 | 12,372,938 | -0.17(-1.59%) |
Oct 11, 2019 | 10.01 | 11.17 | 10.01 | 11.00 | 34,260,868 | +1.16(+11.83%) |
Oct 10, 2019 | 9.902 | 10.27 | 9.718 | 9.834 | 26,514,498 | +0.05(+0.50%) |
Oct 09, 2019 | 10.58 | 10.62 | 9.631 | 9.786 | 35,403,604 | -0.91(-8.52%) |
Oct 08, 2019 | 10.44 | 10.84 | 10.40 | 10.70 | 10,670,862 | +0.11(+1.01%) |
Oct 07, 2019 | 10.37 | 10.91 | 10.34 | 10.59 | 11,817,974 | +0.15(+1.39%) |
Oct 04, 2019 | 10.53 | 10.61 | 10.14 | 10.45 | 11,241,189 | -0.02(-0.19%) |
Oct 03, 2019 | 10.58 | 10.78 | 10.23 | 10.46 | 12,512,834 | -0.15(-1.37%) |
Oct 02, 2019 | 11.21 | 11.24 | 10.40 | 10.61 | 23,297,750 | -0.96(-8.30%) |
Oct 01, 2019 | 11.26 | 12.28 | 11.25 | 11.57 | 31,899,928 | +0.37(+3.29%) |
Sep 30, 2019 | 10.96 | 11.23 | 10.67 | 11.20 | 11,180,571 | +0.21(+1.94%) |
Sep 27, 2019 | 10.98 | 11.34 | 10.88 | 10.99 | 13,509,904 | +0.03(+0.27%) |
Sep 26, 2019 | 11.03 | 11.10 | 10.66 | 10.96 | 12,298,348 | -0.15(-1.31%) |
Sep 25, 2019 | 10.35 | 11.15 | 10.33 | 11.10 | 17,461,632 | +0.72(+6.91%) |
Sep 24, 2019 | 10.67 | 10.75 | 10.13 | 10.39 | 13,820,033 | -0.32(-2.99%) |
Sep 23, 2019 | 9.960 | 10.85 | 9.863 | 10.71 | 17,536,296 | +0.22(+2.13%) |
Sep 20, 2019 | 10.74 | 10.96 | 10.44 | 10.48 | 20,703,742 | -0.24(-2.26%) |
Sep 19, 2019 | 10.53 | 11.01 | 10.31 | 10.73 | 46,061,096 | -1.35(-11.16%) |
Sep 18, 2019 | 12.46 | 12.55 | 11.75 | 12.07 | 12,673,387 | -0.49(-3.94%) |
Sep 17, 2019 | 12.51 | 12.69 | 12.18 | 12.57 | 10,189,919 | -0.32(-2.48%) |
Sep 16, 2019 | 12.48 | 13.02 | 12.41 | 12.89 | 8,204,393 | +0.18(+1.45%) |
Sep 13, 2019 | 13.06 | 13.22 | 12.63 | 12.71 | 9,761,879 | -0.03(-0.23%) |
Sep 12, 2019 | 12.83 | 12.83 | 12.35 | 12.73 | 13,519,772 | -0.10(-0.76%) |
Sep 11, 2019 | 12.14 | 12.87 | 11.84 | 12.83 | 17,047,258 | +0.79(+6.52%) |
Sep 10, 2019 | 11.98 | 12.18 | 11.68 | 12.05 | 11,980,205 | +0.18(+1.55%) |
Sep 09, 2019 | 11.19 | 11.88 | 11.17 | 11.86 | 14,622,013 | +0.81(+7.38%) |
Sep 06, 2019 | 11.32 | 11.41 | 11.02 | 11.05 | 7,904,467 | -0.20(-1.81%) |
Sep 05, 2019 | 11.14 | 11.57 | 11.12 | 11.25 | 11,779,453 | +0.33(+3.02%) |
Sep 04, 2019 | 10.63 | 11.00 | 10.58 | 10.92 | 11,573,421 | +0.56(+5.43%) |
Sep 03, 2019 | 10.51 | 10.53 | 10.16 | 10.36 | 9,296,095 | -0.38(-3.52%) |
Aug 30, 2019 | 10.85 | 10.94 | 10.55 | 10.74 | 8,453,112 | -0.01(-0.09%) |
Aug 29, 2019 | 10.58 | 10.81 | 10.57 | 10.75 | 9,837,182 | +0.37(+3.55%) |
Aug 28, 2019 | 10.04 | 10.52 | 9.854 | 10.38 | 12,351,621 | +0.35(+3.48%) |
Aug 27, 2019 | 10.82 | 10.84 | 10.02 | 10.03 | 14,862,120 | -0.77(-7.10%) |
Aug 26, 2019 | 11.00 | 11.08 | 10.66 | 10.79 | 12,526,261 | -0.05(-0.45%) |
Aug 23, 2019 | 11.34 | 11.42 | 10.75 | 10.84 | 13,725,403 | -0.60(-5.25%) |
Aug 22, 2019 | 11.84 | 11.85 | 11.43 | 11.44 | 7,463,669 | -0.30(-2.56%) |
Aug 21, 2019 | 12.05 | 12.11 | 11.46 | 11.74 | 8,731,971 | -0.19(-1.62%) |
Aug 20, 2019 | 11.93 | 12.12 | 11.80 | 11.94 | 8,308,821 | -0.12(-0.97%) |
Aug 19, 2019 | 11.34 | 12.06 | 11.27 | 12.06 | 16,037,129 | +1.12(+10.20%) |
Aug 16, 2019 | 10.72 | 11.16 | 10.62 | 10.94 | 11,222,526 | +0.36(+3.39%) |
Aug 15, 2019 | 11.28 | 11.28 | 10.52 | 10.58 | 13,826,384 | -0.63(-5.62%) |
Aug 14, 2019 | 11.26 | 11.49 | 11.12 | 11.21 | 12,582,756 | -0.53(-4.54%) |
Aug 13, 2019 | 11.19 | 11.96 | 11.07 | 11.74 | 13,379,572 | +0.48(+4.22%) |
Aug 12, 2019 | 11.56 | 11.57 | 11.12 | 11.27 | 10,502,724 | -0.37(-3.15%) |
Aug 09, 2019 | 12.02 | 12.15 | 11.49 | 11.64 | 14,071,929 | -0.66(-5.34%) |
Aug 08, 2019 | 11.91 | 12.34 | 11.86 | 12.29 | 9,476,043 | +0.43(+3.66%) |
Aug 07, 2019 | 11.83 | 11.98 | 11.65 | 11.86 | 13,380,296 | -0.28(-2.31%) |
Aug 06, 2019 | 12.43 | 12.50 | 11.67 | 12.14 | 15,914,450 | -0.07(-0.55%) |
Aug 05, 2019 | 12.36 | 12.61 | 12.07 | 12.21 | 17,261,406 | -0.61(-4.75%) |
Aug 02, 2019 | 13.65 | 13.65 | 12.57 | 12.81 | 24,717,286 | -1.21(-8.61%) |