Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.34 | 16.76 | 15.34 | 16.51 | 767,693 | +1.19(+7.77%) |
Oct 30, 2019 | 15.25 | 15.40 | 14.86 | 15.32 | 330,552 | +0.07(+0.46%) |
Oct 29, 2019 | 15.64 | 16.37 | 14.85 | 15.25 | 399,120 | -0.44(-2.80%) |
Oct 28, 2019 | 15.20 | 17.42 | 15.20 | 15.69 | 1,300,240 | +0.53(+3.50%) |
Oct 25, 2019 | 14.04 | 15.23 | 13.80 | 15.16 | 431,200 | +0.90(+6.31%) |
Oct 24, 2019 | 14.12 | 14.84 | 14.07 | 14.26 | 1,071,335 | +0.14(+0.99%) |
Oct 23, 2019 | 14.00 | 14.51 | 12.95 | 14.12 | 677,687 | +0.04(+0.28%) |
Oct 22, 2019 | 15.25 | 15.37 | 13.85 | 14.08 | 439,883 | -0.99(-6.57%) |
Oct 21, 2019 | 15.05 | 15.50 | 14.38 | 15.07 | 861,644 | +0.02(+0.13%) |
Oct 18, 2019 | 14.77 | 16.91 | 13.84 | 15.05 | 1,581,100 | -0.46(-2.97%) |
Oct 17, 2019 | 12.69 | 18.62 | 12.69 | 15.51 | 7,608,026 | +2.79(+21.93%) |
Oct 16, 2019 | 10.57 | 13.20 | 10.53 | 12.72 | 2,894,485 | +3.42(+36.77%) |
Oct 15, 2019 | 9.010 | 9.480 | 8.850 | 9.300 | 333,162 | +0.29(+3.22%) |
Oct 14, 2019 | 8.730 | 9.050 | 8.520 | 9.010 | 153,365 | +0.30(+3.44%) |
Oct 11, 2019 | 8.620 | 9.010 | 8.490 | 8.710 | 149,000 | +0.24(+2.83%) |
Oct 10, 2019 | 8.430 | 8.640 | 8.130 | 8.470 | 183,942 | +0.11(+1.32%) |
Oct 09, 2019 | 9.030 | 9.200 | 8.150 | 8.360 | 322,095 | -0.62(-6.90%) |
Oct 08, 2019 | 8.940 | 9.350 | 8.720 | 8.980 | 366,309 | -0.01(-0.11%) |
Oct 07, 2019 | 9.200 | 9.370 | 8.860 | 8.990 | 310,435 | -0.04(-0.50%) |
Oct 04, 2019 | 9.200 | 9.480 | 8.700 | 9.035 | 161,100 | -0.16(-1.79%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.000 | 9.200 | 342,710 | -0.58(-5.93%) |
Oct 02, 2019 | 9.330 | 9.990 | 8.950 | 9.780 | 340,103 | +0.47(+5.05%) |
Oct 01, 2019 | 9.820 | 10.07 | 9.080 | 9.310 | 323,464 | -0.52(-5.29%) |
Sep 30, 2019 | 10.64 | 10.64 | 9.610 | 9.830 | 354,945 | -0.82(-7.70%) |
Sep 27, 2019 | 11.30 | 11.63 | 10.32 | 10.65 | 389,800 | -0.68(-6.00%) |
Sep 26, 2019 | 12.28 | 12.45 | 11.33 | 11.33 | 179,280 | -0.90(-7.36%) |
Sep 25, 2019 | 13.27 | 13.43 | 11.99 | 12.23 | 564,486 | -1.03(-7.77%) |
Sep 24, 2019 | 13.79 | 13.92 | 13.11 | 13.26 | 623,896 | -0.46(-3.35%) |
Sep 23, 2019 | 14.11 | 14.25 | 13.08 | 13.72 | 252,307 | -0.39(-2.76%) |
Sep 20, 2019 | 14.65 | 14.81 | 13.95 | 14.11 | 388,200 | -0.40(-2.76%) |
Sep 19, 2019 | 14.70 | 15.25 | 14.22 | 14.51 | 469,550 | -0.31(-2.09%) |
Sep 18, 2019 | 12.72 | 15.01 | 12.46 | 14.82 | 599,510 | +2.07(+16.24%) |
Sep 17, 2019 | 11.94 | 13.17 | 11.81 | 12.75 | 402,718 | +0.75(+6.25%) |
Sep 16, 2019 | 11.31 | 12.01 | 11.05 | 12.00 | 164,921 | +0.65(+5.73%) |
Sep 13, 2019 | 11.41 | 11.61 | 11.14 | 11.35 | 147,900 | +0.00(+0.00%) |
Sep 12, 2019 | 11.35 | 11.72 | 11.22 | 11.35 | 181,051 | +0.05(+0.44%) |
Sep 11, 2019 | 11.05 | 11.46 | 10.80 | 11.30 | 267,969 | +0.30(+2.73%) |
Sep 10, 2019 | 10.81 | 11.37 | 10.70 | 11.00 | 190,247 | +0.18(+1.66%) |
Sep 09, 2019 | 11.07 | 11.30 | 10.77 | 10.82 | 110,822 | -0.22(-1.99%) |
Sep 06, 2019 | 11.20 | 11.37 | 10.94 | 11.04 | 129,700 | -0.12(-1.08%) |
Sep 05, 2019 | 11.03 | 11.32 | 10.66 | 11.16 | 145,084 | +0.29(+2.67%) |
Sep 04, 2019 | 11.04 | 11.27 | 10.58 | 10.87 | 183,447 | -0.04(-0.37%) |
Sep 03, 2019 | 11.19 | 11.53 | 10.74 | 10.91 | 238,663 | -0.40(-3.54%) |
Aug 30, 2019 | 11.50 | 11.80 | 11.21 | 11.31 | 154,900 | -0.19(-1.65%) |
Aug 29, 2019 | 11.72 | 11.79 | 11.24 | 11.50 | 127,964 | -0.10(-0.86%) |
Aug 28, 2019 | 11.39 | 11.97 | 11.32 | 11.60 | 92,625 | +0.15(+1.31%) |
Aug 27, 2019 | 11.83 | 11.99 | 11.34 | 11.45 | 176,215 | -0.30(-2.55%) |
Aug 26, 2019 | 12.07 | 12.30 | 11.67 | 11.75 | 222,559 | -0.17(-1.43%) |
Aug 23, 2019 | 12.11 | 12.42 | 11.63 | 11.92 | 193,900 | -0.29(-2.38%) |
Aug 22, 2019 | 12.70 | 12.88 | 12.06 | 12.21 | 135,802 | -0.40(-3.17%) |
Aug 21, 2019 | 12.59 | 12.69 | 12.33 | 12.61 | 87,834 | +0.14(+1.12%) |
Aug 20, 2019 | 12.68 | 13.11 | 12.36 | 12.47 | 111,609 | -0.23(-1.81%) |
Aug 19, 2019 | 12.68 | 13.22 | 12.37 | 12.70 | 197,454 | +0.21(+1.68%) |
Aug 16, 2019 | 12.40 | 12.79 | 12.30 | 12.49 | 134,700 | +0.21(+1.71%) |
Aug 15, 2019 | 12.49 | 12.71 | 12.09 | 12.28 | 146,611 | -0.10(-0.81%) |
Aug 14, 2019 | 12.60 | 12.79 | 12.30 | 12.38 | 286,095 | -0.42(-3.28%) |
Aug 13, 2019 | 12.56 | 13.07 | 12.23 | 12.80 | 256,246 | +0.21(+1.67%) |
Aug 12, 2019 | 13.86 | 14.00 | 12.55 | 12.59 | 264,504 | -1.41(-10.07%) |
Aug 09, 2019 | 13.98 | 14.16 | 13.60 | 14.00 | 442,300 | +0.00(+0.00%) |
Aug 08, 2019 | 14.03 | 14.42 | 13.57 | 14.00 | 667,545 | -0.25(-1.75%) |
Aug 07, 2019 | 11.83 | 14.57 | 11.71 | 14.25 | 1,503,130 | +2.39(+20.15%) |
Aug 06, 2019 | 11.61 | 12.21 | 11.61 | 11.86 | 361,589 | +0.00(+0.00%) |
Aug 05, 2019 | 11.90 | 12.05 | 11.49 | 11.86 | 118,939 | -0.26(-2.15%) |
Aug 02, 2019 | 12.62 | 12.75 | 11.90 | 12.12 | 156,400 | -0.58(-4.57%) |