Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.65 | 13.72 | 12.97 | 13.25 | 11,892,348 | -0.48(-3.52%) |
Oct 30, 2019 | 14.24 | 14.36 | 13.66 | 13.73 | 6,053,155 | -0.58(-4.05%) |
Oct 29, 2019 | 14.24 | 14.45 | 13.97 | 14.31 | 6,308,900 | +0.02(+0.14%) |
Oct 28, 2019 | 13.98 | 14.50 | 13.97 | 14.29 | 8,893,547 | +0.49(+3.57%) |
Oct 25, 2019 | 13.72 | 14.16 | 13.65 | 13.80 | 9,889,480 | -0.05(-0.35%) |
Oct 24, 2019 | 13.62 | 13.87 | 13.27 | 13.85 | 8,841,941 | +0.24(+1.78%) |
Oct 23, 2019 | 13.25 | 13.68 | 13.00 | 13.61 | 8,533,619 | +0.30(+2.25%) |
Oct 22, 2019 | 12.63 | 13.33 | 12.39 | 13.31 | 8,220,557 | +0.68(+5.36%) |
Oct 21, 2019 | 12.15 | 12.68 | 12.15 | 12.63 | 6,784,225 | +0.51(+4.23%) |
Oct 18, 2019 | 12.09 | 12.23 | 11.87 | 12.12 | 4,503,829 | -0.05(-0.40%) |
Oct 17, 2019 | 11.86 | 12.20 | 11.78 | 12.17 | 5,917,116 | +0.21(+1.78%) |
Oct 16, 2019 | 11.50 | 12.12 | 11.36 | 11.95 | 8,122,177 | +0.37(+3.17%) |
Oct 15, 2019 | 12.31 | 12.31 | 11.55 | 11.59 | 12,550,378 | -0.31(-2.60%) |
Oct 14, 2019 | 12.41 | 12.41 | 11.77 | 11.90 | 13,340,258 | -0.65(-5.20%) |
Oct 11, 2019 | 12.20 | 12.71 | 11.88 | 12.55 | 24,843,548 | +0.86(+7.32%) |
Oct 10, 2019 | 11.59 | 12.32 | 11.32 | 11.69 | 54,218,848 | +2.08(+21.63%) |
Oct 09, 2019 | 9.681 | 9.719 | 9.516 | 9.613 | 6,754,309 | +0.00(+0.00%) |
Oct 08, 2019 | 9.690 | 9.768 | 9.419 | 9.613 | 5,077,925 | -0.27(-2.74%) |
Oct 07, 2019 | 9.671 | 9.971 | 9.535 | 9.884 | 5,154,836 | +0.13(+1.29%) |
Oct 04, 2019 | 9.951 | 9.951 | 9.598 | 9.758 | 6,451,841 | -0.19(-1.94%) |
Oct 03, 2019 | 9.410 | 10.32 | 9.303 | 9.951 | 23,295,624 | +0.57(+6.08%) |
Oct 02, 2019 | 9.942 | 9.980 | 9.526 | 9.381 | 14,797,774 | -0.60(-6.01%) |
Oct 01, 2019 | 10.41 | 10.62 | 9.893 | 9.980 | 7,981,102 | -0.31(-3.01%) |
Sep 30, 2019 | 10.25 | 10.43 | 9.913 | 10.29 | 13,157,799 | +0.73(+7.58%) |
Sep 27, 2019 | 9.506 | 9.652 | 9.400 | 9.565 | 2,718,780 | +0.09(+0.92%) |
Sep 26, 2019 | 9.371 | 9.506 | 9.207 | 9.477 | 2,735,188 | +0.14(+1.45%) |
Sep 25, 2019 | 9.303 | 9.565 | 9.245 | 9.342 | 3,636,623 | +0.01(+0.10%) |
Sep 24, 2019 | 9.584 | 9.584 | 9.197 | 9.332 | 3,477,236 | -0.21(-2.23%) |
Sep 23, 2019 | 9.439 | 9.652 | 9.294 | 9.545 | 4,360,709 | +0.05(+0.51%) |
Sep 20, 2019 | 9.729 | 9.893 | 9.342 | 9.497 | 8,466,549 | -0.16(-1.70%) |
Sep 19, 2019 | 9.352 | 9.748 | 9.291 | 9.661 | 5,407,081 | +0.28(+2.99%) |
Sep 18, 2019 | 9.845 | 9.922 | 9.187 | 9.381 | 8,060,957 | -0.46(-4.72%) |
Sep 17, 2019 | 9.855 | 9.893 | 9.584 | 9.845 | 6,894,368 | -0.11(-1.07%) |
Sep 16, 2019 | 10.14 | 10.28 | 9.922 | 9.951 | 5,362,040 | -0.22(-2.19%) |
Sep 13, 2019 | 10.36 | 10.62 | 10.14 | 10.17 | 4,929,540 | -0.12(-1.13%) |
Sep 12, 2019 | 10.32 | 10.53 | 10.08 | 10.29 | 5,512,896 | -0.11(-1.02%) |
Sep 11, 2019 | 10.29 | 10.51 | 9.796 | 10.40 | 8,160,534 | +0.20(+1.96%) |
Sep 10, 2019 | 9.930 | 10.28 | 9.730 | 10.20 | 7,775,244 | +0.22(+2.19%) |
Sep 09, 2019 | 9.930 | 10.08 | 9.796 | 9.977 | 4,554,371 | +0.12(+1.26%) |
Sep 06, 2019 | 9.663 | 9.934 | 9.606 | 9.854 | 6,591,159 | +0.21(+2.17%) |
Sep 05, 2019 | 9.187 | 9.863 | 9.168 | 9.644 | 9,953,598 | +0.64(+7.08%) |
Sep 04, 2019 | 8.968 | 9.044 | 8.702 | 9.006 | 6,107,151 | +0.12(+1.39%) |
Sep 03, 2019 | 9.140 | 9.206 | 8.273 | 8.882 | 11,350,859 | -0.32(-3.52%) |
Aug 30, 2019 | 9.178 | 9.263 | 8.902 | 9.206 | 8,156,336 | +0.18(+2.00%) |
Aug 29, 2019 | 8.216 | 9.273 | 8.216 | 9.025 | 18,547,918 | +0.89(+11.01%) |
Aug 28, 2019 | 7.664 | 8.264 | 7.664 | 8.130 | 6,796,591 | +0.42(+5.43%) |
Aug 27, 2019 | 8.007 | 8.016 | 7.664 | 7.711 | 4,115,519 | -0.23(-2.88%) |
Aug 26, 2019 | 8.083 | 8.178 | 7.721 | 7.940 | 5,152,075 | -0.01(-0.12%) |
Aug 23, 2019 | 8.264 | 8.349 | 7.930 | 7.949 | 5,803,056 | -0.37(-4.46%) |
Aug 22, 2019 | 7.692 | 8.435 | 7.683 | 8.321 | 11,893,540 | +0.73(+9.66%) |
Aug 21, 2019 | 7.502 | 7.816 | 7.483 | 7.588 | 5,106,060 | +0.22(+2.97%) |
Aug 20, 2019 | 7.254 | 7.454 | 7.245 | 7.369 | 4,682,411 | +0.03(+0.39%) |
Aug 19, 2019 | 7.188 | 7.502 | 6.969 | 7.340 | 6,285,512 | +0.22(+3.07%) |
Aug 16, 2019 | 7.093 | 7.240 | 7.016 | 7.121 | 6,431,921 | +0.08(+1.08%) |
Aug 15, 2019 | 7.483 | 7.521 | 6.959 | 7.045 | 8,504,798 | -0.46(-6.09%) |
Aug 14, 2019 | 7.578 | 7.607 | 7.264 | 7.502 | 8,835,598 | -0.26(-3.31%) |
Aug 13, 2019 | 7.959 | 8.483 | 7.740 | 7.759 | 6,930,289 | -0.25(-3.09%) |
Aug 12, 2019 | 8.035 | 8.245 | 7.873 | 8.007 | 4,720,031 | -0.05(-0.59%) |
Aug 09, 2019 | 8.740 | 8.749 | 8.007 | 8.054 | 5,830,576 | -0.51(-6.00%) |
Aug 08, 2019 | 8.368 | 8.587 | 8.226 | 8.568 | 5,241,728 | +0.25(+2.97%) |
Aug 07, 2019 | 8.283 | 8.387 | 8.140 | 8.321 | 5,036,794 | -0.10(-1.13%) |
Aug 06, 2019 | 8.606 | 8.654 | 8.197 | 8.416 | 5,341,591 | -0.12(-1.45%) |
Aug 05, 2019 | 8.568 | 8.597 | 8.026 | 8.540 | 7,371,949 | -0.22(-2.50%) |
Aug 02, 2019 | 8.578 | 8.892 | 8.475 | 8.759 | 7,576,524 | +0.19(+2.22%) |