Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.93 | 11.25 | 10.93 | 11.12 | 1,917,557 | +0.27(+2.49%) |
Oct 30, 2019 | 10.69 | 10.94 | 10.52 | 10.85 | 2,150,069 | -0.14(-1.27%) |
Oct 29, 2019 | 11.23 | 11.45 | 10.86 | 10.99 | 2,765,303 | -0.27(-2.40%) |
Oct 28, 2019 | 11.03 | 11.35 | 10.73 | 11.26 | 4,960,818 | +0.95(+9.21%) |
Oct 25, 2019 | 8.770 | 10.46 | 8.710 | 10.31 | 8,299,300 | +1.83(+21.58%) |
Oct 24, 2019 | 8.610 | 8.740 | 8.420 | 8.480 | 1,736,894 | -0.07(-0.82%) |
Oct 23, 2019 | 8.390 | 8.750 | 8.350 | 8.550 | 3,165,714 | -0.47(-5.21%) |
Oct 22, 2019 | 9.200 | 9.200 | 8.970 | 9.020 | 977,596 | -0.05(-0.55%) |
Oct 21, 2019 | 9.110 | 9.170 | 8.860 | 9.070 | 1,850,517 | +0.35(+3.95%) |
Oct 18, 2019 | 8.740 | 8.795 | 8.630 | 8.725 | 2,000,300 | -0.25(-2.73%) |
Oct 17, 2019 | 8.890 | 9.210 | 8.800 | 8.970 | 2,073,276 | +0.21(+2.40%) |
Oct 16, 2019 | 9.150 | 9.150 | 8.710 | 8.760 | 4,329,526 | -0.52(-5.60%) |
Oct 15, 2019 | 9.620 | 9.750 | 9.260 | 9.280 | 2,668,371 | -0.44(-4.53%) |
Oct 14, 2019 | 9.895 | 10.00 | 9.675 | 9.720 | 1,199,909 | -0.09(-0.92%) |
Oct 11, 2019 | 10.10 | 10.15 | 9.750 | 9.810 | 2,132,200 | -0.52(-5.03%) |
Oct 10, 2019 | 10.35 | 10.47 | 10.21 | 10.33 | 1,512,948 | -0.05(-0.48%) |
Oct 09, 2019 | 9.610 | 10.52 | 9.560 | 10.38 | 3,818,853 | +0.75(+7.73%) |
Oct 08, 2019 | 9.880 | 9.910 | 9.560 | 9.635 | 1,362,235 | -0.21(-2.18%) |
Oct 07, 2019 | 9.790 | 10.23 | 9.720 | 9.850 | 2,245,725 | +0.06(+0.61%) |
Oct 04, 2019 | 9.840 | 9.850 | 9.520 | 9.790 | 1,313,100 | +0.04(+0.41%) |
Oct 03, 2019 | 9.790 | 9.850 | 9.310 | 9.750 | 1,960,100 | +0.09(+0.93%) |
Oct 02, 2019 | 9.880 | 9.950 | 9.460 | 9.660 | 2,009,621 | -0.24(-2.42%) |
Oct 01, 2019 | 10.73 | 10.80 | 9.760 | 9.900 | 3,860,126 | -0.69(-6.52%) |
Sep 30, 2019 | 10.03 | 10.65 | 9.950 | 10.59 | 4,890,781 | +0.76(+7.73%) |
Sep 27, 2019 | 9.960 | 10.05 | 9.600 | 9.830 | 3,585,800 | -0.22(-2.19%) |
Sep 26, 2019 | 10.15 | 10.28 | 9.250 | 10.05 | 6,770,203 | -0.15(-1.47%) |
Sep 25, 2019 | 10.77 | 10.89 | 10.15 | 10.20 | 5,203,161 | -0.86(-7.78%) |
Sep 24, 2019 | 12.08 | 12.08 | 10.55 | 11.06 | 9,384,958 | -1.16(-9.49%) |
Sep 23, 2019 | 12.35 | 12.55 | 12.16 | 12.22 | 2,475,343 | -0.58(-4.53%) |
Sep 20, 2019 | 12.81 | 12.91 | 12.70 | 12.80 | 1,496,500 | +0.15(+1.19%) |
Sep 19, 2019 | 12.25 | 12.67 | 12.10 | 12.65 | 1,794,184 | +0.06(+0.49%) |
Sep 18, 2019 | 12.69 | 12.75 | 12.44 | 12.59 | 1,225,119 | -0.20(-1.58%) |
Sep 17, 2019 | 12.39 | 12.97 | 12.28 | 12.79 | 2,253,942 | +0.54(+4.41%) |
Sep 16, 2019 | 12.45 | 12.58 | 12.16 | 12.25 | 1,375,724 | -0.34(-2.70%) |
Sep 13, 2019 | 12.73 | 12.76 | 12.31 | 12.59 | 1,485,600 | -0.09(-0.71%) |
Sep 12, 2019 | 12.60 | 12.85 | 12.53 | 12.68 | 2,103,514 | +0.40(+3.26%) |
Sep 11, 2019 | 12.05 | 12.29 | 11.92 | 12.28 | 1,684,828 | +0.23(+1.91%) |
Sep 10, 2019 | 12.29 | 12.29 | 11.90 | 12.05 | 2,133,843 | -0.24(-1.95%) |
Sep 09, 2019 | 12.60 | 12.85 | 12.07 | 12.29 | 2,360,654 | -0.36(-2.85%) |
Sep 06, 2019 | 13.20 | 13.43 | 12.52 | 12.65 | 2,865,300 | -0.20(-1.56%) |
Sep 05, 2019 | 13.08 | 13.09 | 12.75 | 12.85 | 1,481,421 | -0.32(-2.43%) |
Sep 04, 2019 | 12.80 | 13.18 | 12.51 | 13.17 | 2,540,591 | +0.24(+1.86%) |
Sep 03, 2019 | 12.86 | 13.21 | 12.76 | 12.93 | 4,592,787 | +1.21(+10.32%) |
Aug 30, 2019 | 11.63 | 11.93 | 11.63 | 11.72 | 1,357,600 | +0.12(+1.03%) |
Aug 29, 2019 | 11.53 | 11.80 | 11.51 | 11.60 | 3,569,472 | -0.26(-2.19%) |
Aug 28, 2019 | 12.67 | 13.06 | 11.72 | 11.86 | 5,716,826 | -0.87(-6.83%) |
Aug 27, 2019 | 12.99 | 12.99 | 12.57 | 12.73 | 1,875,819 | -0.28(-2.15%) |
Aug 26, 2019 | 13.40 | 13.47 | 13.00 | 13.01 | 1,734,976 | -0.43(-3.20%) |
Aug 23, 2019 | 13.25 | 13.80 | 13.25 | 13.44 | 2,188,900 | +0.21(+1.59%) |
Aug 22, 2019 | 13.03 | 13.47 | 12.91 | 13.23 | 1,667,602 | +0.15(+1.15%) |
Aug 21, 2019 | 12.74 | 13.28 | 12.48 | 13.08 | 3,894,004 | -0.42(-3.11%) |
Aug 20, 2019 | 13.76 | 13.76 | 13.30 | 13.50 | 1,519,522 | -0.24(-1.75%) |
Aug 19, 2019 | 14.00 | 14.25 | 13.68 | 13.74 | 4,559,696 | +0.29(+2.16%) |
Aug 16, 2019 | 12.70 | 13.53 | 12.50 | 13.45 | 3,253,400 | +0.74(+5.82%) |
Aug 15, 2019 | 12.25 | 12.88 | 12.15 | 12.71 | 3,495,377 | +0.43(+3.50%) |
Aug 14, 2019 | 13.44 | 13.44 | 12.04 | 12.28 | 7,490,092 | -1.24(-9.17%) |
Aug 13, 2019 | 14.21 | 14.21 | 13.23 | 13.52 | 5,158,724 | -1.08(-7.40%) |
Aug 12, 2019 | 14.49 | 14.79 | 14.20 | 14.60 | 1,990,869 | -0.28(-1.88%) |
Aug 09, 2019 | 14.57 | 14.98 | 14.57 | 14.88 | 2,142,600 | +0.38(+2.62%) |
Aug 08, 2019 | 14.95 | 14.99 | 14.30 | 14.50 | 3,023,997 | -0.47(-3.14%) |
Aug 07, 2019 | 15.31 | 15.50 | 14.34 | 14.97 | 4,709,857 | +0.20(+1.35%) |
Aug 06, 2019 | 14.70 | 15.26 | 14.45 | 14.77 | 4,507,728 | +0.17(+1.16%) |
Aug 05, 2019 | 15.70 | 15.75 | 14.18 | 14.60 | 10,188,793 | +0.42(+2.96%) |
Aug 02, 2019 | 14.30 | 14.85 | 14.15 | 14.18 | 6,327,000 | +0.20(+1.43%) |