Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.765 | 9.910 | 9.396 | 9.902 | 1,219,806 | +0.14(+1.40%) |
Oct 30, 2019 | 9.739 | 9.799 | 9.422 | 9.765 | 1,192,607 | +0.01(+0.09%) |
Oct 29, 2019 | 9.439 | 10.17 | 9.217 | 9.756 | 2,991,248 | +0.09(+0.98%) |
Oct 28, 2019 | 10.68 | 11.32 | 9.277 | 9.662 | 4,273,626 | -1.24(-11.39%) |
Oct 25, 2019 | 10.71 | 11.36 | 10.58 | 10.90 | 2,521,600 | +0.27(+2.50%) |
Oct 24, 2019 | 10.87 | 11.03 | 10.58 | 10.64 | 1,250,362 | -0.23(-2.13%) |
Oct 23, 2019 | 10.52 | 10.97 | 10.50 | 10.87 | 1,485,244 | +0.27(+2.50%) |
Oct 22, 2019 | 11.07 | 11.14 | 10.49 | 10.60 | 1,233,376 | -0.39(-3.58%) |
Oct 21, 2019 | 10.80 | 11.03 | 10.58 | 11.00 | 1,411,642 | +0.28(+2.64%) |
Oct 18, 2019 | 10.67 | 10.81 | 10.52 | 10.72 | 927,781 | +0.00(+0.00%) |
Oct 17, 2019 | 11.13 | 11.20 | 10.66 | 10.72 | 1,040,199 | -0.29(-2.65%) |
Oct 16, 2019 | 11.34 | 11.46 | 10.87 | 11.01 | 941,393 | -0.33(-2.95%) |
Oct 15, 2019 | 11.05 | 11.38 | 10.94 | 11.34 | 1,244,746 | +0.33(+3.03%) |
Oct 14, 2019 | 11.08 | 11.46 | 10.85 | 11.01 | 635,703 | -0.18(-1.61%) |
Oct 11, 2019 | 11.72 | 11.81 | 11.18 | 11.19 | 1,190,927 | -0.28(-2.46%) |
Oct 10, 2019 | 11.04 | 11.61 | 10.90 | 11.47 | 1,409,589 | +0.55(+5.02%) |
Oct 09, 2019 | 10.95 | 11.09 | 10.65 | 10.92 | 1,095,360 | +0.03(+0.31%) |
Oct 08, 2019 | 11.46 | 11.46 | 10.80 | 10.89 | 1,410,321 | -0.56(-4.86%) |
Oct 07, 2019 | 11.52 | 11.98 | 11.39 | 11.44 | 1,809,775 | -0.13(-1.11%) |
Oct 04, 2019 | 11.18 | 11.58 | 11.04 | 11.57 | 1,555,409 | +0.34(+3.05%) |
Oct 03, 2019 | 11.27 | 11.28 | 10.78 | 11.23 | 1,036,172 | -0.02(-0.15%) |
Oct 02, 2019 | 10.78 | 11.27 | 10.40 | 11.25 | 1,460,628 | +0.32(+2.90%) |
Oct 01, 2019 | 11.06 | 11.29 | 10.60 | 10.93 | 1,480,290 | -0.21(-1.85%) |
Sep 30, 2019 | 11.29 | 11.44 | 10.74 | 11.14 | 1,792,586 | -0.06(-0.54%) |
Sep 27, 2019 | 10.64 | 11.31 | 10.64 | 11.20 | 2,084,853 | +0.57(+5.40%) |
Sep 26, 2019 | 10.77 | 10.98 | 10.41 | 10.62 | 1,565,487 | +0.03(+0.32%) |
Sep 25, 2019 | 9.987 | 10.66 | 9.902 | 10.59 | 1,491,330 | +0.64(+6.46%) |
Sep 24, 2019 | 10.12 | 10.26 | 9.662 | 9.945 | 1,735,967 | -0.22(-2.19%) |
Sep 23, 2019 | 10.09 | 10.38 | 9.790 | 10.17 | 1,065,810 | -0.03(-0.25%) |
Sep 20, 2019 | 10.65 | 10.90 | 10.07 | 10.19 | 2,979,362 | -0.28(-2.70%) |
Sep 19, 2019 | 9.893 | 10.67 | 9.703 | 10.48 | 2,821,056 | +0.33(+3.29%) |
Sep 18, 2019 | 10.29 | 10.44 | 9.915 | 10.14 | 1,249,147 | -0.16(-1.58%) |
Sep 17, 2019 | 10.03 | 10.39 | 9.859 | 10.30 | 1,365,936 | +0.17(+1.69%) |
Sep 16, 2019 | 9.414 | 10.23 | 9.080 | 10.13 | 1,937,457 | +0.60(+6.29%) |
Sep 13, 2019 | 10.26 | 10.48 | 9.431 | 9.534 | 2,261,957 | -0.56(-5.52%) |
Sep 12, 2019 | 10.28 | 10.53 | 9.987 | 10.09 | 1,333,248 | -0.21(-2.00%) |
Sep 11, 2019 | 10.26 | 10.40 | 9.765 | 10.30 | 2,161,617 | +0.10(+1.01%) |
Sep 10, 2019 | 9.868 | 10.54 | 9.851 | 10.19 | 2,184,609 | +0.09(+0.85%) |
Sep 09, 2019 | 10.22 | 10.68 | 9.902 | 10.11 | 1,919,462 | +0.06(+0.60%) |
Sep 06, 2019 | 9.902 | 10.51 | 9.850 | 10.05 | 3,701,554 | +0.24(+2.45%) |
Sep 05, 2019 | 9.568 | 9.996 | 9.362 | 9.808 | 6,283,324 | +0.34(+3.62%) |
Sep 04, 2019 | 8.540 | 9.748 | 8.206 | 9.465 | 5,655,802 | +1.27(+15.47%) |
Sep 03, 2019 | 10.07 | 10.15 | 8.163 | 8.197 | 8,171,061 | -1.09(-11.72%) |
Aug 30, 2019 | 10.25 | 10.25 | 9.268 | 9.285 | 4,483,286 | -0.91(-8.91%) |
Aug 29, 2019 | 10.54 | 11.05 | 9.799 | 10.19 | 5,490,736 | -0.72(-6.59%) |
Aug 28, 2019 | 10.74 | 11.23 | 10.59 | 10.91 | 2,599,451 | -0.11(-1.01%) |
Aug 27, 2019 | 11.73 | 11.86 | 10.98 | 11.02 | 4,891,942 | -0.93(-7.74%) |
Aug 26, 2019 | 12.75 | 12.93 | 11.91 | 11.95 | 2,150,930 | -0.63(-5.04%) |
Aug 23, 2019 | 13.31 | 13.48 | 12.49 | 12.58 | 1,920,357 | -0.74(-5.53%) |
Aug 22, 2019 | 13.33 | 13.62 | 13.22 | 13.32 | 1,910,380 | -0.03(-0.26%) |
Aug 21, 2019 | 13.14 | 13.47 | 12.93 | 13.35 | 2,193,779 | +0.39(+2.97%) |
Aug 20, 2019 | 13.11 | 13.48 | 12.68 | 12.97 | 3,657,782 | +0.16(+1.27%) |
Aug 19, 2019 | 14.72 | 14.84 | 12.76 | 12.81 | 6,034,261 | -2.39(-15.73%) |
Aug 16, 2019 | 15.42 | 15.91 | 15.16 | 15.20 | 4,473,246 | +0.23(+1.55%) |
Aug 15, 2019 | 15.40 | 15.71 | 14.63 | 14.96 | 6,328,015 | +0.76(+5.37%) |
Aug 14, 2019 | 14.30 | 15.15 | 13.59 | 14.20 | 5,917,276 | -0.56(-3.77%) |
Aug 13, 2019 | 14.87 | 15.44 | 14.39 | 14.76 | 7,895,458 | +0.41(+2.87%) |
Aug 12, 2019 | 16.54 | 16.58 | 12.99 | 14.35 | 35,278,648 | -18.35(-56.12%) |
Aug 09, 2019 | 29.89 | 33.14 | 29.56 | 32.69 | 2,282,270 | +2.76(+9.21%) |
Aug 08, 2019 | 29.21 | 30.56 | 29.16 | 29.94 | 1,319,952 | +0.35(+1.19%) |
Aug 07, 2019 | 29.35 | 29.94 | 28.69 | 29.59 | 873,357 | -0.67(-2.21%) |
Aug 06, 2019 | 29.75 | 31.38 | 29.33 | 30.25 | 845,812 | +1.06(+3.64%) |
Aug 05, 2019 | 28.38 | 29.92 | 28.27 | 29.19 | 1,193,862 | -0.81(-2.68%) |
Aug 02, 2019 | 30.03 | 30.45 | 29.00 | 30.00 | 1,052,350 | -0.33(-1.10%) |