Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.83 | 10.84 | 10.56 | 10.64 | 1,965,389 | -0.19(-1.78%) |
Oct 30, 2019 | 11.04 | 11.11 | 10.78 | 10.83 | 1,660,943 | -0.23(-2.09%) |
Oct 29, 2019 | 11.12 | 11.16 | 10.89 | 11.06 | 1,580,583 | -0.15(-1.37%) |
Oct 28, 2019 | 11.21 | 11.38 | 11.12 | 11.21 | 1,614,178 | +0.04(+0.34%) |
Oct 25, 2019 | 10.41 | 11.40 | 10.41 | 11.18 | 1,636,730 | +0.81(+7.80%) |
Oct 24, 2019 | 10.72 | 10.72 | 10.37 | 10.37 | 975,248 | -0.27(-2.53%) |
Oct 23, 2019 | 10.40 | 10.65 | 10.36 | 10.64 | 866,786 | +0.17(+1.66%) |
Oct 22, 2019 | 10.55 | 10.72 | 10.43 | 10.46 | 1,018,027 | -0.09(-0.82%) |
Oct 21, 2019 | 10.59 | 10.70 | 10.48 | 10.55 | 1,315,075 | -0.03(-0.27%) |
Oct 18, 2019 | 10.65 | 10.74 | 10.56 | 10.58 | 1,325,175 | -0.07(-0.63%) |
Oct 17, 2019 | 10.69 | 10.85 | 10.60 | 10.65 | 2,435,516 | -0.06(-0.54%) |
Oct 16, 2019 | 10.68 | 10.79 | 10.58 | 10.70 | 954,023 | +0.07(+0.63%) |
Oct 15, 2019 | 10.66 | 10.73 | 10.57 | 10.64 | 2,588,652 | -0.03(-0.27%) |
Oct 14, 2019 | 10.34 | 10.68 | 10.23 | 10.67 | 2,326,530 | +0.41(+4.04%) |
Oct 11, 2019 | 9.982 | 10.29 | 9.982 | 10.25 | 1,120,103 | +0.39(+3.90%) |
Oct 10, 2019 | 9.443 | 9.886 | 9.433 | 9.867 | 1,180,983 | +0.40(+4.27%) |
Oct 09, 2019 | 9.559 | 9.636 | 9.366 | 9.462 | 674,742 | -0.01(-0.10%) |
Oct 08, 2019 | 9.414 | 9.587 | 9.289 | 9.472 | 905,492 | +0.04(+0.41%) |
Oct 07, 2019 | 9.405 | 9.592 | 9.405 | 9.433 | 678,907 | -0.04(-0.41%) |
Oct 04, 2019 | 9.279 | 9.549 | 9.279 | 9.472 | 823,923 | +0.22(+2.39%) |
Oct 03, 2019 | 9.125 | 9.347 | 9.058 | 9.250 | 589,111 | +0.13(+1.37%) |
Oct 02, 2019 | 9.443 | 9.462 | 9.116 | 9.125 | 904,360 | -0.37(-3.85%) |
Oct 01, 2019 | 9.433 | 9.573 | 9.366 | 9.491 | 825,475 | +0.08(+0.82%) |
Sep 30, 2019 | 9.135 | 9.559 | 9.058 | 9.414 | 1,364,716 | +0.27(+2.95%) |
Sep 27, 2019 | 9.299 | 9.385 | 9.068 | 9.145 | 1,822,791 | -0.08(-0.84%) |
Sep 26, 2019 | 10.00 | 10.02 | 9.222 | 9.222 | 3,312,721 | -0.79(-7.88%) |
Sep 25, 2019 | 10.09 | 10.13 | 9.934 | 10.01 | 1,977,634 | -0.13(-1.33%) |
Sep 24, 2019 | 10.25 | 10.29 | 10.09 | 10.15 | 2,222,159 | -0.10(-0.94%) |
Sep 23, 2019 | 10.06 | 10.28 | 10.01 | 10.24 | 2,757,888 | +0.10(+0.95%) |
Sep 20, 2019 | 9.982 | 10.33 | 9.847 | 10.15 | 2,362,897 | +0.20(+2.03%) |
Sep 19, 2019 | 10.07 | 10.15 | 9.895 | 9.944 | 1,427,117 | -0.16(-1.62%) |
Sep 18, 2019 | 9.886 | 10.17 | 9.886 | 10.11 | 1,747,342 | +0.17(+1.74%) |
Sep 17, 2019 | 9.510 | 9.963 | 9.491 | 9.934 | 1,714,934 | +0.35(+3.61%) |
Sep 16, 2019 | 9.414 | 9.674 | 9.342 | 9.587 | 1,211,458 | +0.16(+1.74%) |
Sep 13, 2019 | 9.010 | 9.433 | 9.010 | 9.424 | 1,586,865 | +0.41(+4.59%) |
Sep 12, 2019 | 9.068 | 9.231 | 8.991 | 9.010 | 884,281 | -0.07(-0.74%) |
Sep 11, 2019 | 9.058 | 9.116 | 8.894 | 9.077 | 1,192,037 | +0.08(+0.86%) |
Sep 10, 2019 | 8.817 | 9.048 | 8.788 | 9.000 | 1,963,315 | +0.16(+1.85%) |
Sep 09, 2019 | 8.914 | 9.039 | 8.740 | 8.837 | 1,069,309 | +0.00(+0.00%) |
Sep 06, 2019 | 8.519 | 8.875 | 8.519 | 8.837 | 1,068,783 | +0.32(+3.73%) |
Sep 05, 2019 | 8.654 | 8.769 | 8.432 | 8.519 | 1,754,670 | +0.00(+0.00%) |
Sep 04, 2019 | 8.240 | 8.572 | 8.240 | 8.519 | 1,676,323 | +0.31(+3.75%) |
Sep 03, 2019 | 8.500 | 8.500 | 8.139 | 8.211 | 1,351,669 | -0.30(-3.51%) |
Aug 30, 2019 | 8.047 | 8.529 | 7.999 | 8.509 | 2,292,566 | +0.51(+6.38%) |
Aug 29, 2019 | 7.807 | 8.038 | 7.807 | 7.999 | 664,000 | +0.22(+2.85%) |
Aug 28, 2019 | 7.595 | 7.850 | 7.518 | 7.778 | 1,178,240 | +0.14(+1.89%) |
Aug 27, 2019 | 7.585 | 7.749 | 7.537 | 7.633 | 1,634,156 | +0.11(+1.41%) |
Aug 26, 2019 | 7.460 | 7.547 | 7.397 | 7.527 | 1,103,160 | +0.11(+1.43%) |
Aug 23, 2019 | 7.316 | 7.585 | 7.316 | 7.422 | 1,703,114 | +0.04(+0.52%) |
Aug 22, 2019 | 7.479 | 7.527 | 7.277 | 7.383 | 1,275,508 | -0.09(-1.16%) |
Aug 21, 2019 | 7.653 | 7.672 | 7.402 | 7.470 | 745,229 | -0.13(-1.77%) |
Aug 20, 2019 | 7.537 | 7.749 | 7.499 | 7.604 | 1,033,874 | +0.01(+0.13%) |
Aug 19, 2019 | 7.653 | 7.701 | 7.580 | 7.595 | 1,234,564 | -0.01(-0.13%) |
Aug 16, 2019 | 7.547 | 7.677 | 7.479 | 7.604 | 2,201,249 | +0.12(+1.54%) |
Aug 15, 2019 | 7.441 | 7.556 | 7.142 | 7.489 | 3,985,524 | +0.05(+0.65%) |
Aug 14, 2019 | 7.903 | 7.961 | 7.393 | 7.441 | 4,138,028 | -0.53(-6.64%) |
Aug 13, 2019 | 8.240 | 8.355 | 7.941 | 7.970 | 1,862,804 | -0.24(-2.93%) |
Aug 12, 2019 | 8.326 | 8.375 | 8.134 | 8.211 | 2,335,927 | -0.21(-2.51%) |
Aug 09, 2019 | 8.673 | 8.692 | 8.384 | 8.423 | 2,041,368 | -0.24(-2.78%) |
Aug 08, 2019 | 8.817 | 8.865 | 8.562 | 8.663 | 1,263,277 | -0.16(-1.85%) |
Aug 07, 2019 | 8.423 | 8.827 | 8.326 | 8.827 | 1,705,362 | +0.33(+3.85%) |
Aug 06, 2019 | 8.663 | 8.692 | 8.384 | 8.500 | 1,662,227 | -0.10(-1.12%) |
Aug 05, 2019 | 9.048 | 9.077 | 8.596 | 8.596 | 3,596,614 | -0.61(-6.59%) |
Aug 02, 2019 | 9.116 | 9.212 | 9.048 | 9.202 | 1,703,425 | +0.03(+0.31%) |