Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.89 | 11.89 | 11.55 | 11.75 | 5,744,255 | -0.16(-1.34%) |
Oct 30, 2019 | 11.74 | 11.98 | 11.66 | 11.91 | 6,681,037 | +0.09(+0.76%) |
Oct 29, 2019 | 11.66 | 12.00 | 11.66 | 11.82 | 10,295,576 | +0.09(+0.77%) |
Oct 28, 2019 | 11.76 | 11.98 | 11.49 | 11.73 | 8,036,609 | +0.12(+1.03%) |
Oct 25, 2019 | 10.50 | 11.65 | 10.22 | 11.61 | 15,271,800 | +1.22(+11.74%) |
Oct 24, 2019 | 10.31 | 10.47 | 10.21 | 10.39 | 9,920,491 | +0.14(+1.37%) |
Oct 23, 2019 | 10.48 | 10.51 | 10.14 | 10.25 | 11,567,790 | -0.21(-2.01%) |
Oct 22, 2019 | 10.41 | 10.66 | 10.32 | 10.46 | 5,210,874 | +0.03(+0.29%) |
Oct 21, 2019 | 10.06 | 10.57 | 10.01 | 10.43 | 6,121,740 | +0.46(+4.61%) |
Oct 18, 2019 | 10.11 | 10.16 | 9.890 | 9.970 | 2,696,700 | -0.15(-1.48%) |
Oct 17, 2019 | 10.18 | 10.23 | 10.01 | 10.12 | 2,903,105 | -0.05(-0.49%) |
Oct 16, 2019 | 10.03 | 10.23 | 10.01 | 10.17 | 5,966,938 | +0.15(+1.50%) |
Oct 15, 2019 | 9.770 | 10.11 | 9.770 | 10.02 | 4,230,739 | +0.23(+2.35%) |
Oct 14, 2019 | 9.830 | 9.870 | 9.730 | 9.790 | 1,757,868 | -0.03(-0.31%) |
Oct 11, 2019 | 9.740 | 10.10 | 9.650 | 9.820 | 6,480,400 | +0.21(+2.19%) |
Oct 10, 2019 | 9.590 | 9.830 | 9.530 | 9.610 | 3,872,726 | +0.07(+0.73%) |
Oct 09, 2019 | 9.440 | 9.575 | 9.350 | 9.540 | 5,256,218 | +0.19(+2.03%) |
Oct 08, 2019 | 9.840 | 9.900 | 9.330 | 9.350 | 6,727,077 | -0.61(-6.12%) |
Oct 07, 2019 | 9.860 | 10.12 | 9.860 | 9.960 | 3,411,687 | +0.01(+0.10%) |
Oct 04, 2019 | 9.970 | 9.980 | 9.800 | 9.950 | 5,662,800 | +0.07(+0.71%) |
Oct 03, 2019 | 10.07 | 10.11 | 9.740 | 9.880 | 4,824,674 | -0.20(-1.98%) |
Oct 02, 2019 | 10.21 | 10.24 | 10.00 | 10.08 | 7,795,029 | -0.26(-2.51%) |
Oct 01, 2019 | 10.57 | 10.66 | 10.26 | 10.34 | 3,687,571 | -0.12(-1.19%) |
Sep 30, 2019 | 10.44 | 10.52 | 10.37 | 10.46 | 3,590,595 | +0.08(+0.82%) |
Sep 27, 2019 | 10.48 | 10.56 | 10.33 | 10.38 | 2,709,600 | -0.12(-1.14%) |
Sep 26, 2019 | 10.53 | 10.55 | 10.41 | 10.50 | 3,239,681 | -0.02(-0.19%) |
Sep 25, 2019 | 10.22 | 10.59 | 10.22 | 10.52 | 3,651,376 | +0.29(+2.89%) |
Sep 24, 2019 | 10.65 | 10.80 | 10.21 | 10.22 | 4,873,116 | -0.29(-2.80%) |
Sep 23, 2019 | 10.43 | 10.58 | 10.37 | 10.52 | 2,472,402 | +0.04(+0.38%) |
Sep 20, 2019 | 10.69 | 10.74 | 10.45 | 10.48 | 2,593,300 | -0.19(-1.78%) |
Sep 19, 2019 | 10.72 | 10.77 | 10.61 | 10.67 | 2,481,936 | -0.03(-0.28%) |
Sep 18, 2019 | 10.72 | 10.86 | 10.54 | 10.70 | 2,756,990 | -0.03(-0.28%) |
Sep 17, 2019 | 10.63 | 10.80 | 10.59 | 10.73 | 3,810,083 | -0.07(-0.65%) |
Sep 16, 2019 | 10.77 | 10.93 | 10.72 | 10.80 | 1,767,615 | -0.06(-0.55%) |
Sep 13, 2019 | 10.98 | 11.02 | 10.84 | 10.86 | 2,124,000 | +0.41(+3.92%) |
Sep 12, 2019 | 10.77 | 11.07 | 10.58 | 10.45 | 4,727,332 | -0.34(-3.15%) |
Sep 11, 2019 | 10.84 | 10.89 | 10.65 | 10.79 | 3,419,706 | -0.05(-0.46%) |
Sep 10, 2019 | 10.53 | 10.88 | 10.46 | 10.84 | 3,619,276 | +0.29(+2.75%) |
Sep 09, 2019 | 10.25 | 10.60 | 10.21 | 10.55 | 4,091,758 | +0.32(+3.13%) |
Sep 06, 2019 | 10.42 | 10.45 | 10.21 | 10.23 | 5,818,000 | -0.15(-1.45%) |
Sep 05, 2019 | 10.00 | 10.40 | 9.960 | 10.38 | 4,086,144 | +0.57(+5.81%) |
Sep 04, 2019 | 9.620 | 9.830 | 9.560 | 9.810 | 4,850,701 | +0.30(+3.15%) |
Sep 03, 2019 | 9.540 | 9.620 | 9.410 | 9.510 | 3,326,220 | -0.12(-1.25%) |
Aug 30, 2019 | 9.730 | 9.760 | 9.550 | 9.630 | 2,864,500 | +0.05(+0.52%) |
Aug 29, 2019 | 9.460 | 9.650 | 9.425 | 9.580 | 3,169,748 | +0.32(+3.46%) |
Aug 28, 2019 | 9.060 | 9.290 | 8.980 | 9.260 | 4,688,259 | +0.15(+1.65%) |
Aug 27, 2019 | 9.570 | 9.570 | 9.060 | 9.110 | 5,400,536 | -0.38(-4.00%) |
Aug 26, 2019 | 9.890 | 9.890 | 9.435 | 9.490 | 5,384,432 | -0.22(-2.27%) |
Aug 23, 2019 | 10.11 | 10.16 | 9.670 | 9.710 | 4,047,500 | -0.55(-5.36%) |
Aug 22, 2019 | 10.06 | 10.32 | 10.01 | 10.26 | 5,395,301 | +0.27(+2.70%) |
Aug 21, 2019 | 10.11 | 10.12 | 9.930 | 9.990 | 3,761,114 | +0.05(+0.50%) |
Aug 20, 2019 | 9.950 | 10.11 | 9.820 | 9.940 | 3,785,015 | -0.08(-0.80%) |
Aug 19, 2019 | 10.13 | 10.26 | 9.980 | 10.02 | 5,977,410 | +0.03(+0.30%) |
Aug 16, 2019 | 9.790 | 10.06 | 9.790 | 9.990 | 3,371,600 | +0.31(+3.20%) |
Aug 15, 2019 | 9.930 | 9.980 | 9.650 | 9.680 | 3,467,498 | -0.23(-2.32%) |
Aug 14, 2019 | 10.13 | 10.26 | 9.870 | 9.910 | 5,352,131 | -0.51(-4.89%) |
Aug 13, 2019 | 10.24 | 10.62 | 10.21 | 10.42 | 3,687,795 | +0.22(+2.16%) |
Aug 12, 2019 | 10.31 | 10.40 | 10.15 | 10.20 | 2,559,717 | -0.19(-1.83%) |
Aug 09, 2019 | 10.41 | 10.52 | 10.22 | 10.39 | 4,608,300 | -0.14(-1.33%) |
Aug 08, 2019 | 10.55 | 10.69 | 10.49 | 10.53 | 3,368,863 | +0.06(+0.57%) |
Aug 07, 2019 | 10.22 | 10.51 | 10.16 | 10.47 | 5,414,383 | +0.06(+0.58%) |
Aug 06, 2019 | 10.48 | 10.56 | 10.21 | 10.41 | 4,116,634 | +0.09(+0.87%) |
Aug 05, 2019 | 10.40 | 10.51 | 10.25 | 10.32 | 4,786,150 | -0.42(-3.91%) |
Aug 02, 2019 | 10.87 | 11.02 | 10.56 | 10.74 | 4,154,400 | -0.20(-1.83%) |