Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.42 | 11.70 | 10.82 | 11.02 | 35,753 | -0.50(-4.34%) |
Oct 30, 2019 | 11.47 | 11.68 | 11.16 | 11.52 | 61,888 | -0.01(-0.09%) |
Oct 29, 2019 | 10.74 | 11.65 | 10.73 | 11.53 | 77,992 | +0.76(+7.06%) |
Oct 28, 2019 | 10.98 | 11.45 | 10.60 | 10.77 | 93,817 | -0.17(-1.55%) |
Oct 25, 2019 | 10.94 | 11.17 | 10.58 | 10.94 | 80,000 | +0.26(+2.43%) |
Oct 24, 2019 | 10.82 | 11.10 | 10.59 | 10.68 | 77,000 | -0.14(-1.29%) |
Oct 23, 2019 | 10.67 | 11.06 | 10.39 | 10.82 | 75,806 | +0.14(+1.31%) |
Oct 22, 2019 | 10.60 | 11.14 | 10.43 | 10.68 | 132,042 | +0.21(+2.01%) |
Oct 21, 2019 | 10.70 | 10.99 | 10.11 | 10.47 | 74,367 | -0.23(-2.15%) |
Oct 18, 2019 | 10.86 | 11.45 | 10.40 | 10.70 | 62,200 | -0.21(-1.92%) |
Oct 17, 2019 | 11.01 | 11.64 | 10.78 | 10.91 | 68,866 | -0.06(-0.55%) |
Oct 16, 2019 | 10.12 | 11.65 | 10.00 | 10.97 | 84,983 | +0.81(+7.97%) |
Oct 15, 2019 | 9.830 | 10.77 | 9.380 | 10.16 | 67,194 | +0.27(+2.73%) |
Oct 14, 2019 | 9.840 | 10.46 | 9.735 | 9.890 | 31,805 | -0.32(-3.13%) |
Oct 11, 2019 | 9.790 | 10.43 | 9.120 | 10.21 | 35,900 | +0.42(+4.29%) |
Oct 10, 2019 | 10.13 | 10.16 | 9.150 | 9.790 | 58,253 | -0.35(-3.45%) |
Oct 09, 2019 | 10.12 | 10.36 | 9.770 | 10.14 | 35,616 | +0.04(+0.40%) |
Oct 08, 2019 | 10.23 | 10.52 | 9.140 | 10.10 | 69,417 | -0.01(-0.10%) |
Oct 07, 2019 | 10.53 | 10.53 | 9.750 | 10.11 | 48,872 | -0.30(-2.88%) |
Oct 04, 2019 | 11.32 | 11.52 | 10.32 | 10.41 | 59,700 | -0.96(-8.44%) |
Oct 03, 2019 | 11.53 | 11.82 | 11.11 | 11.37 | 34,814 | -0.18(-1.56%) |
Oct 02, 2019 | 12.27 | 12.53 | 11.25 | 11.55 | 47,120 | -0.77(-6.25%) |
Oct 01, 2019 | 12.31 | 13.00 | 12.08 | 12.32 | 52,201 | +0.04(+0.33%) |
Sep 30, 2019 | 11.72 | 12.50 | 11.61 | 12.28 | 47,208 | +0.56(+4.78%) |
Sep 27, 2019 | 12.32 | 12.87 | 11.16 | 11.72 | 52,300 | -0.60(-4.87%) |
Sep 26, 2019 | 12.54 | 12.77 | 11.79 | 12.32 | 36,570 | -0.24(-1.91%) |
Sep 25, 2019 | 14.85 | 14.85 | 12.34 | 12.56 | 193,573 | -2.17(-14.73%) |
Sep 24, 2019 | 15.21 | 15.21 | 13.63 | 14.73 | 82,946 | -0.48(-3.16%) |
Sep 23, 2019 | 13.70 | 15.45 | 13.62 | 15.21 | 102,710 | +1.65(+12.17%) |
Sep 20, 2019 | 13.00 | 14.04 | 13.00 | 13.56 | 951,300 | +0.66(+5.12%) |
Sep 19, 2019 | 12.21 | 13.25 | 11.77 | 12.90 | 133,036 | +0.76(+6.26%) |
Sep 18, 2019 | 11.92 | 13.48 | 11.70 | 12.14 | 128,756 | +0.28(+2.36%) |
Sep 17, 2019 | 12.00 | 12.22 | 11.21 | 11.86 | 41,687 | -0.14(-1.17%) |
Sep 16, 2019 | 11.65 | 12.41 | 10.91 | 12.00 | 87,184 | +0.30(+2.56%) |
Sep 13, 2019 | 10.77 | 11.80 | 10.29 | 11.70 | 59,100 | +0.93(+8.64%) |
Sep 12, 2019 | 9.340 | 10.81 | 9.000 | 10.77 | 57,958 | +1.56(+16.94%) |
Sep 11, 2019 | 9.500 | 9.670 | 8.885 | 9.210 | 94,597 | -0.21(-2.23%) |
Sep 10, 2019 | 9.100 | 9.820 | 8.765 | 9.420 | 143,773 | +0.33(+3.63%) |
Sep 09, 2019 | 10.01 | 10.04 | 8.760 | 9.090 | 35,215 | -0.91(-9.10%) |
Sep 06, 2019 | 10.00 | 10.26 | 9.370 | 10.00 | 69,300 | -0.12(-1.19%) |
Sep 05, 2019 | 10.62 | 11.17 | 9.600 | 10.12 | 87,554 | -0.43(-4.08%) |
Sep 04, 2019 | 11.06 | 11.38 | 10.55 | 10.55 | 46,650 | -0.44(-4.00%) |
Sep 03, 2019 | 11.25 | 11.75 | 10.60 | 10.99 | 50,997 | -0.33(-2.92%) |
Aug 30, 2019 | 11.94 | 11.94 | 10.92 | 11.32 | 11,100 | -0.56(-4.71%) |
Aug 29, 2019 | 11.65 | 12.35 | 10.92 | 11.88 | 49,607 | +0.08(+0.68%) |
Aug 28, 2019 | 11.94 | 12.69 | 11.11 | 11.80 | 36,571 | -0.20(-1.67%) |
Aug 27, 2019 | 11.64 | 12.19 | 11.05 | 12.00 | 53,157 | +0.46(+3.99%) |
Aug 26, 2019 | 11.89 | 11.89 | 11.06 | 11.54 | 46,763 | -0.35(-2.94%) |
Aug 23, 2019 | 11.60 | 11.99 | 11.60 | 11.89 | 25,000 | +0.32(+2.77%) |
Aug 22, 2019 | 11.74 | 11.74 | 11.40 | 11.57 | 17,564 | -0.13(-1.11%) |
Aug 21, 2019 | 11.18 | 11.88 | 11.05 | 11.70 | 40,105 | +0.55(+4.93%) |
Aug 20, 2019 | 10.89 | 11.45 | 10.76 | 11.15 | 41,584 | +0.23(+2.11%) |
Aug 19, 2019 | 10.92 | 11.50 | 10.85 | 10.92 | 26,715 | +0.02(+0.18%) |
Aug 16, 2019 | 10.28 | 10.90 | 10.28 | 10.90 | 26,100 | +0.52(+5.01%) |
Aug 15, 2019 | 10.71 | 10.80 | 9.580 | 10.38 | 20,148 | +0.02(+0.19%) |
Aug 14, 2019 | 9.990 | 10.96 | 9.990 | 10.36 | 41,994 | +0.16(+1.57%) |
Aug 13, 2019 | 9.620 | 10.43 | 8.890 | 10.20 | 50,960 | +0.68(+7.14%) |
Aug 12, 2019 | 9.700 | 10.61 | 9.112 | 9.520 | 56,391 | -0.18(-1.86%) |
Aug 09, 2019 | 8.000 | 9.840 | 7.930 | 9.700 | 116,300 | +1.65(+20.50%) |
Aug 08, 2019 | 9.610 | 10.05 | 7.410 | 8.050 | 114,171 | -1.52(-15.88%) |
Aug 07, 2019 | 10.43 | 10.69 | 9.560 | 9.570 | 39,210 | -0.93(-8.86%) |
Aug 06, 2019 | 10.47 | 11.53 | 10.18 | 10.50 | 19,240 | +0.02(+0.19%) |
Aug 05, 2019 | 11.29 | 11.43 | 10.23 | 10.48 | 32,742 | -0.84(-7.42%) |
Aug 02, 2019 | 11.62 | 11.79 | 11.16 | 11.32 | 27,200 | -0.35(-3.00%) |