Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.07 | 16.96 | 16.07 | 16.51 | 6,837 | +0.05(+0.30%) |
Oct 30, 2019 | 16.80 | 16.86 | 16.20 | 16.46 | 46,563 | -0.38(-2.26%) |
Oct 29, 2019 | 17.64 | 18.98 | 16.51 | 16.84 | 20,160 | -0.45(-2.60%) |
Oct 28, 2019 | 15.89 | 18.03 | 15.63 | 17.29 | 36,632 | +1.43(+9.02%) |
Oct 25, 2019 | 15.45 | 16.35 | 14.02 | 15.86 | 49,000 | -1.15(-6.76%) |
Oct 24, 2019 | 17.77 | 17.97 | 17.00 | 17.01 | 41,180 | +0.08(+0.47%) |
Oct 23, 2019 | 17.05 | 20.50 | 15.05 | 16.93 | 33,324 | +0.43(+2.61%) |
Oct 22, 2019 | 15.56 | 16.75 | 15.00 | 16.50 | 55,524 | +1.50(+10.00%) |
Oct 21, 2019 | 13.57 | 16.31 | 13.33 | 15.00 | 60,350 | +1.74(+13.12%) |
Oct 18, 2019 | 11.51 | 13.91 | 11.51 | 13.26 | 38,000 | +1.73(+15.00%) |
Oct 17, 2019 | 10.82 | 12.25 | 10.75 | 11.53 | 14,298 | +0.53(+4.82%) |
Oct 16, 2019 | 10.96 | 11.00 | 10.57 | 11.00 | 10,649 | +0.61(+5.87%) |
Oct 15, 2019 | 10.40 | 10.69 | 10.08 | 10.39 | 6,496 | +0.23(+2.26%) |
Oct 14, 2019 | 10.26 | 10.42 | 10.06 | 10.16 | 6,936 | -0.44(-4.15%) |
Oct 11, 2019 | 10.34 | 10.88 | 10.34 | 10.60 | 8,200 | +0.26(+2.51%) |
Oct 10, 2019 | 10.50 | 10.51 | 9.920 | 10.34 | 8,873 | -0.16(-1.52%) |
Oct 09, 2019 | 10.50 | 11.00 | 10.11 | 10.50 | 12,159 | +0.01(+0.10%) |
Oct 08, 2019 | 10.24 | 10.50 | 10.04 | 10.49 | 16,172 | +0.24(+2.34%) |
Oct 07, 2019 | 10.37 | 10.51 | 10.07 | 10.25 | 6,921 | -0.22(-2.10%) |
Oct 04, 2019 | 10.50 | 10.50 | 10.21 | 10.47 | 6,100 | -0.03(-0.29%) |
Oct 03, 2019 | 10.39 | 10.88 | 9.970 | 10.50 | 16,716 | +0.00(+0.00%) |
Oct 02, 2019 | 10.30 | 10.75 | 9.760 | 10.50 | 16,066 | +0.05(+0.48%) |
Oct 01, 2019 | 10.23 | 10.95 | 9.850 | 10.45 | 38,357 | -0.54(-4.91%) |
Sep 30, 2019 | 10.30 | 10.99 | 10.00 | 10.99 | 42,686 | +1.06(+10.73%) |
Sep 27, 2019 | 11.19 | 11.19 | 9.670 | 9.925 | 13,600 | -0.34(-3.36%) |
Sep 26, 2019 | 10.60 | 10.60 | 9.993 | 10.27 | 11,986 | -0.41(-3.84%) |
Sep 25, 2019 | 10.03 | 10.68 | 9.640 | 10.68 | 26,178 | +0.73(+7.34%) |
Sep 24, 2019 | 10.00 | 10.18 | 9.875 | 9.950 | 22,055 | -0.20(-1.97%) |
Sep 23, 2019 | 10.23 | 11.53 | 10.03 | 10.15 | 38,155 | -0.37(-3.52%) |
Sep 20, 2019 | 10.25 | 10.84 | 9.600 | 10.52 | 143,700 | +0.71(+7.24%) |
Sep 19, 2019 | 10.00 | 10.05 | 9.610 | 9.810 | 17,599 | -0.07(-0.71%) |
Sep 18, 2019 | 9.880 | 10.44 | 9.590 | 9.880 | 15,259 | +0.08(+0.82%) |
Sep 17, 2019 | 9.750 | 9.920 | 9.590 | 9.800 | 3,977 | +0.29(+3.05%) |
Sep 16, 2019 | 9.750 | 9.750 | 9.367 | 9.510 | 3,858 | +0.23(+2.48%) |
Sep 13, 2019 | 9.700 | 9.700 | 9.020 | 9.280 | 11,600 | -0.14(-1.49%) |
Sep 12, 2019 | 9.820 | 10.35 | 9.420 | 9.420 | 5,744 | -0.77(-7.56%) |
Sep 11, 2019 | 9.990 | 10.20 | 9.550 | 10.19 | 12,129 | +0.38(+3.93%) |
Sep 10, 2019 | 9.990 | 10.12 | 9.600 | 9.805 | 17,235 | -0.19(-1.85%) |
Sep 09, 2019 | 9.537 | 10.29 | 9.537 | 9.990 | 57,418 | -0.11(-1.09%) |
Sep 06, 2019 | 9.290 | 10.77 | 9.290 | 10.10 | 56,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.54 | 10.64 | 9.970 | 10.10 | 22,328 | -0.19(-1.80%) |
Sep 04, 2019 | 10.29 | 10.50 | 9.580 | 10.29 | 21,883 | +0.48(+4.95%) |
Sep 03, 2019 | 10.69 | 10.80 | 9.800 | 9.800 | 14,034 | -1.00(-9.26%) |
Aug 30, 2019 | 10.10 | 11.39 | 9.589 | 10.80 | 52,500 | +0.30(+2.86%) |
Aug 29, 2019 | 10.25 | 10.50 | 9.550 | 10.50 | 8,235 | +0.35(+3.45%) |
Aug 28, 2019 | 10.30 | 10.75 | 9.844 | 10.15 | 13,813 | -0.10(-0.98%) |
Aug 27, 2019 | 9.880 | 10.74 | 9.500 | 10.25 | 16,368 | +0.66(+6.88%) |
Aug 26, 2019 | 9.620 | 10.05 | 9.550 | 9.590 | 1,754 | -0.35(-3.52%) |
Aug 23, 2019 | 9.430 | 10.01 | 9.430 | 9.940 | 1,800 | -0.11(-1.09%) |
Aug 22, 2019 | 9.360 | 10.05 | 9.360 | 10.05 | 3,552 | +0.10(+1.01%) |
Aug 21, 2019 | 9.950 | 9.950 | 9.904 | 9.950 | 5,505 | +0.04(+0.40%) |
Aug 20, 2019 | 9.288 | 10.00 | 9.288 | 9.910 | 993 | -0.09(-0.90%) |
Aug 19, 2019 | 9.010 | 10.00 | 9.010 | 10.00 | 2,157 | +0.46(+4.82%) |
Aug 16, 2019 | 8.970 | 9.750 | 8.750 | 9.540 | 6,700 | +0.64(+7.19%) |
Aug 15, 2019 | 9.088 | 9.088 | 8.553 | 8.900 | 1,293 | +0.07(+0.79%) |
Aug 14, 2019 | 8.560 | 9.390 | 8.560 | 8.830 | 19,001 | -0.53(-5.66%) |
Aug 13, 2019 | 9.330 | 9.360 | 9.330 | 9.360 | 1,113 | +0.09(+0.97%) |
Aug 12, 2019 | 8.580 | 9.270 | 8.580 | 9.270 | 10,261 | +0.52(+5.94%) |
Aug 09, 2019 | 8.510 | 9.010 | 8.500 | 8.750 | 18,000 | +0.25(+2.94%) |
Aug 08, 2019 | 9.190 | 9.206 | 8.500 | 8.500 | 14,507 | -0.75(-8.11%) |
Aug 07, 2019 | 9.140 | 9.250 | 9.075 | 9.250 | 2,657 | +0.00(+0.00%) |
Aug 06, 2019 | 9.240 | 9.250 | 8.620 | 9.250 | 11,241 | +0.33(+3.70%) |
Aug 05, 2019 | 9.020 | 9.480 | 8.525 | 8.920 | 11,118 | -0.16(-1.76%) |
Aug 02, 2019 | 8.960 | 9.090 | 8.960 | 9.080 | 2,300 | +0.17(+1.91%) |