Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.47 | 10.70 | 10.41 | 10.66 | 2,154,517 | +0.20(+1.89%) |
Nov 27, 2019 | 10.66 | 10.66 | 10.28 | 10.47 | 2,994,734 | -0.26(-2.40%) |
Nov 26, 2019 | 10.39 | 10.77 | 10.34 | 10.72 | 3,090,228 | +0.41(+3.94%) |
Nov 25, 2019 | 10.28 | 10.58 | 10.25 | 10.32 | 1,862,978 | -0.10(-0.95%) |
Nov 22, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 2,390,197 | +0.00(+0.00%) |
Nov 21, 2019 | 10.79 | 10.86 | 10.41 | 10.42 | 3,173,922 | -0.45(-4.11%) |
Nov 20, 2019 | 10.75 | 10.89 | 10.64 | 10.86 | 2,674,785 | +0.13(+1.20%) |
Nov 19, 2019 | 10.67 | 10.96 | 10.65 | 10.73 | 3,786,607 | -0.01(-0.09%) |
Nov 18, 2019 | 10.44 | 10.77 | 10.44 | 10.74 | 2,846,334 | +0.24(+2.26%) |
Nov 15, 2019 | 10.50 | 10.63 | 10.46 | 10.51 | 2,283,960 | -0.16(-1.49%) |
Nov 14, 2019 | 10.51 | 10.67 | 10.41 | 10.66 | 2,970,104 | +0.26(+2.48%) |
Nov 13, 2019 | 10.66 | 10.68 | 10.38 | 10.41 | 3,574,689 | -0.09(-0.85%) |
Nov 12, 2019 | 10.06 | 10.52 | 9.981 | 10.50 | 4,840,112 | +0.36(+3.52%) |
Nov 11, 2019 | 9.753 | 10.16 | 9.684 | 10.14 | 5,078,384 | +0.43(+4.39%) |
Nov 08, 2019 | 9.386 | 9.882 | 9.327 | 9.713 | 3,880,956 | +0.11(+1.14%) |
Nov 07, 2019 | 9.951 | 10.34 | 9.476 | 9.604 | 7,927,917 | -0.49(-4.81%) |
Nov 06, 2019 | 10.11 | 10.16 | 9.803 | 10.09 | 5,423,679 | +0.04(+0.39%) |
Nov 05, 2019 | 10.22 | 10.26 | 9.872 | 10.05 | 8,832,881 | -0.51(-4.79%) |
Nov 04, 2019 | 10.87 | 10.87 | 10.54 | 10.56 | 4,568,396 | -0.34(-3.09%) |
Nov 01, 2019 | 10.42 | 10.90 | 10.37 | 10.89 | 4,237,604 | +0.32(+3.00%) |
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,400,103 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.852 | 10.28 | 4,139,536 | +0.06(+0.58%) |
Oct 29, 2019 | 10.08 | 10.35 | 10.03 | 10.22 | 2,955,257 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.18 | 10.22 | 3,670,263 | -0.44(-4.09%) |
Oct 25, 2019 | 10.74 | 10.88 | 10.34 | 10.66 | 5,737,947 | +0.30(+2.87%) |
Oct 24, 2019 | 9.991 | 10.36 | 9.991 | 10.36 | 2,774,710 | +0.41(+4.08%) |
Oct 23, 2019 | 9.872 | 10.18 | 9.862 | 9.951 | 3,144,411 | +0.15(+1.52%) |
Oct 22, 2019 | 9.892 | 10.01 | 9.674 | 9.803 | 2,920,386 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.842 | 9.872 | 3,082,671 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.941 | 10.15 | 3,578,184 | -0.13(-1.25%) |
Oct 17, 2019 | 9.823 | 10.31 | 9.793 | 10.28 | 5,135,341 | +0.42(+4.22%) |
Oct 16, 2019 | 9.238 | 9.872 | 9.188 | 9.862 | 5,067,114 | +0.75(+8.27%) |
Oct 15, 2019 | 9.248 | 9.307 | 9.079 | 9.109 | 4,127,962 | -0.25(-2.65%) |
Oct 14, 2019 | 9.228 | 9.436 | 9.158 | 9.357 | 1,760,083 | +0.22(+2.39%) |
Oct 11, 2019 | 9.535 | 9.550 | 9.099 | 9.139 | 4,366,139 | -0.53(-5.44%) |
Oct 10, 2019 | 9.545 | 9.694 | 9.337 | 9.664 | 3,377,455 | +0.08(+0.83%) |
Oct 09, 2019 | 9.763 | 9.872 | 9.555 | 9.585 | 3,116,570 | -0.19(-1.93%) |
Oct 08, 2019 | 9.634 | 9.793 | 9.486 | 9.773 | 3,172,136 | +0.34(+3.57%) |
Oct 07, 2019 | 9.515 | 9.628 | 9.347 | 9.436 | 2,211,337 | -0.14(-1.45%) |
Oct 04, 2019 | 9.337 | 9.614 | 9.228 | 9.575 | 2,452,951 | +0.19(+2.01%) |
Oct 03, 2019 | 9.416 | 9.753 | 9.357 | 9.386 | 3,780,942 | -0.11(-1.15%) |
Oct 02, 2019 | 9.416 | 9.446 | 9.119 | 9.495 | 3,501,468 | +0.37(+4.02%) |
Oct 01, 2019 | 9.040 | 9.406 | 8.901 | 9.129 | 5,580,973 | +0.12(+1.32%) |
Sep 30, 2019 | 9.238 | 9.396 | 8.831 | 9.010 | 7,294,389 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.545 | 5,418,326 | -0.27(-2.73%) |
Sep 26, 2019 | 9.852 | 10.00 | 9.788 | 9.813 | 4,312,159 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.912 | 6,087,991 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,409,164 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,816 | +0.41(+4.06%) |
Sep 20, 2019 | 9.862 | 10.05 | 9.679 | 10.00 | 4,966,135 | +0.12(+1.20%) |
Sep 19, 2019 | 9.565 | 9.961 | 9.547 | 9.882 | 3,196,221 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.228 | 9.545 | 4,881,576 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.773 | 9.481 | 9.713 | 3,259,498 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.713 | 9.218 | 9.585 | 4,182,397 | +0.36(+3.87%) |
Sep 13, 2019 | 9.743 | 9.862 | 9.218 | 9.228 | 6,034,364 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.674 | 9.694 | 5,501,731 | -0.18(-1.81%) |
Sep 11, 2019 | 9.773 | 10.13 | 9.684 | 9.872 | 4,313,111 | +0.19(+1.94%) |
Sep 10, 2019 | 9.545 | 9.932 | 9.446 | 9.684 | 4,820,241 | +0.04(+0.41%) |
Sep 09, 2019 | 9.763 | 9.842 | 9.337 | 9.644 | 6,701,342 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.763 | 9.783 | 6,204,869 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,912,616 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,939 | +0.04(+0.36%) |