Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,397,920 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.857 | 10.28 | 4,137,483 | +0.06(+0.58%) |
Oct 29, 2019 | 10.09 | 10.35 | 10.03 | 10.22 | 2,953,791 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.18 | 10.22 | 3,668,443 | -0.44(-4.09%) |
Oct 25, 2019 | 10.75 | 10.89 | 10.34 | 10.66 | 5,735,101 | +0.30(+2.87%) |
Oct 24, 2019 | 9.996 | 10.36 | 9.996 | 10.36 | 2,773,334 | +0.41(+4.08%) |
Oct 23, 2019 | 9.877 | 10.18 | 9.867 | 9.956 | 3,142,851 | +0.15(+1.52%) |
Oct 22, 2019 | 9.897 | 10.02 | 9.679 | 9.808 | 2,918,938 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.847 | 9.877 | 3,081,142 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.946 | 10.15 | 3,576,409 | -0.13(-1.25%) |
Oct 17, 2019 | 9.827 | 10.31 | 9.798 | 10.28 | 5,132,794 | +0.42(+4.22%) |
Oct 16, 2019 | 9.242 | 9.877 | 9.193 | 9.867 | 5,064,601 | +0.75(+8.27%) |
Oct 15, 2019 | 9.252 | 9.312 | 9.084 | 9.113 | 4,125,915 | -0.25(-2.65%) |
Oct 14, 2019 | 9.232 | 9.441 | 9.163 | 9.361 | 1,759,210 | +0.22(+2.39%) |
Oct 11, 2019 | 9.540 | 9.555 | 9.103 | 9.143 | 4,363,973 | -0.53(-5.44%) |
Oct 10, 2019 | 9.550 | 9.698 | 9.341 | 9.669 | 3,375,780 | +0.08(+0.83%) |
Oct 09, 2019 | 9.768 | 9.877 | 9.560 | 9.589 | 3,115,024 | -0.19(-1.93%) |
Oct 08, 2019 | 9.639 | 9.798 | 9.490 | 9.778 | 3,170,563 | +0.34(+3.57%) |
Oct 07, 2019 | 9.520 | 9.633 | 9.351 | 9.441 | 2,210,240 | -0.14(-1.45%) |
Oct 04, 2019 | 9.341 | 9.619 | 9.232 | 9.579 | 2,451,735 | +0.19(+2.01%) |
Oct 03, 2019 | 9.421 | 9.758 | 9.361 | 9.391 | 3,779,067 | -0.11(-1.15%) |
Oct 02, 2019 | 9.421 | 9.451 | 9.123 | 9.500 | 3,499,732 | +0.37(+4.02%) |
Oct 01, 2019 | 9.044 | 9.411 | 8.905 | 9.133 | 5,578,205 | +0.12(+1.32%) |
Sep 30, 2019 | 9.242 | 9.401 | 8.836 | 9.014 | 7,290,771 | -0.54(-5.61%) |
Sep 27, 2019 | 9.480 | 9.708 | 9.361 | 9.550 | 5,415,639 | -0.27(-2.73%) |
Sep 26, 2019 | 9.857 | 10.01 | 9.793 | 9.817 | 4,310,020 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.698 | 9.917 | 6,084,972 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.02 | 10.44 | 5,406,481 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,063,814 | +0.41(+4.06%) |
Sep 20, 2019 | 9.867 | 10.06 | 9.684 | 10.01 | 4,963,672 | +0.12(+1.20%) |
Sep 19, 2019 | 9.570 | 9.966 | 9.552 | 9.887 | 3,194,636 | +0.34(+3.53%) |
Sep 18, 2019 | 9.698 | 9.817 | 9.232 | 9.550 | 4,879,155 | -0.17(-1.73%) |
Sep 17, 2019 | 9.698 | 9.778 | 9.485 | 9.718 | 3,257,881 | +0.13(+1.34%) |
Sep 16, 2019 | 9.589 | 9.718 | 9.222 | 9.589 | 4,180,322 | +0.36(+3.87%) |
Sep 13, 2019 | 9.748 | 9.867 | 9.222 | 9.232 | 6,031,371 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.679 | 9.698 | 5,499,003 | -0.18(-1.81%) |
Sep 11, 2019 | 9.778 | 10.13 | 9.689 | 9.877 | 4,310,971 | +0.19(+1.94%) |
Sep 10, 2019 | 9.550 | 9.936 | 9.451 | 9.689 | 4,817,850 | +0.04(+0.41%) |
Sep 09, 2019 | 9.768 | 9.847 | 9.341 | 9.649 | 6,698,018 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.768 | 9.788 | 6,201,791 | -0.41(-3.99%) |
Sep 05, 2019 | 10.80 | 10.88 | 10.02 | 10.19 | 8,908,195 | -1.03(-9.19%) |
Sep 04, 2019 | 11.18 | 11.35 | 11.02 | 11.23 | 4,976,469 | +0.04(+0.35%) |
Sep 03, 2019 | 11.04 | 11.52 | 10.99 | 11.19 | 6,596,383 | +0.40(+3.68%) |
Aug 30, 2019 | 10.70 | 10.98 | 10.61 | 10.79 | 3,979,065 | +0.14(+1.30%) |
Aug 29, 2019 | 11.19 | 11.20 | 10.46 | 10.65 | 6,449,697 | -0.47(-4.19%) |
Aug 28, 2019 | 11.26 | 11.47 | 10.93 | 11.12 | 4,970,472 | -0.04(-0.35%) |
Aug 27, 2019 | 11.14 | 11.35 | 11.03 | 11.16 | 6,644,195 | +0.30(+2.74%) |
Aug 26, 2019 | 11.01 | 11.13 | 10.74 | 10.86 | 4,779,142 | -0.06(-0.54%) |
Aug 23, 2019 | 10.32 | 10.97 | 10.29 | 10.92 | 5,270,529 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,220,534 | -0.13(-1.25%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,803,111 | -0.06(-0.57%) |
Aug 20, 2019 | 10.07 | 10.54 | 10.03 | 10.41 | 3,738,179 | +0.51(+5.11%) |
Aug 19, 2019 | 9.520 | 10.19 | 9.391 | 9.907 | 5,228,428 | +0.09(+0.91%) |
Aug 16, 2019 | 9.966 | 10.17 | 9.738 | 9.817 | 5,024,983 | -0.36(-3.51%) |
Aug 15, 2019 | 9.976 | 10.26 | 9.847 | 10.17 | 3,863,773 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.08 | 10.10 | 6,769,972 | -0.09(-0.88%) |
Aug 13, 2019 | 10.87 | 10.91 | 9.748 | 10.18 | 11,419,568 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.02 | 10.54 | 10.57 | 6,251,553 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,251,808 | -0.10(-0.93%) |
Aug 08, 2019 | 10.15 | 10.77 | 10.08 | 10.72 | 4,698,734 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.88 | 10.29 | 10.39 | 9,782,258 | +0.59(+5.97%) |
Aug 06, 2019 | 9.907 | 10.07 | 9.698 | 9.808 | 4,536,430 | -0.13(-1.30%) |
Aug 05, 2019 | 9.877 | 10.31 | 9.847 | 9.936 | 6,556,725 | +0.47(+4.92%) |
Aug 02, 2019 | 9.629 | 9.748 | 9.406 | 9.470 | 6,081,690 | -0.29(-2.95%) |