Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,397,575 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.858 | 10.28 | 4,137,159 | +0.06(+0.58%) |
Oct 29, 2019 | 10.09 | 10.35 | 10.03 | 10.22 | 2,953,560 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.19 | 10.22 | 3,668,155 | -0.44(-4.09%) |
Oct 25, 2019 | 10.75 | 10.89 | 10.34 | 10.66 | 5,734,652 | +0.30(+2.87%) |
Oct 24, 2019 | 9.997 | 10.36 | 9.997 | 10.36 | 2,773,117 | +0.41(+4.08%) |
Oct 23, 2019 | 9.878 | 10.19 | 9.868 | 9.957 | 3,142,605 | +0.15(+1.52%) |
Oct 22, 2019 | 9.898 | 10.02 | 9.679 | 9.808 | 2,918,709 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.848 | 9.878 | 3,080,900 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.947 | 10.16 | 3,576,128 | -0.13(-1.25%) |
Oct 17, 2019 | 9.828 | 10.32 | 9.798 | 10.28 | 5,132,392 | +0.42(+4.22%) |
Oct 16, 2019 | 9.243 | 9.878 | 9.193 | 9.868 | 5,064,204 | +0.75(+8.27%) |
Oct 15, 2019 | 9.253 | 9.312 | 9.084 | 9.114 | 4,125,592 | -0.25(-2.65%) |
Oct 14, 2019 | 9.233 | 9.441 | 9.164 | 9.362 | 1,759,073 | +0.22(+2.39%) |
Oct 11, 2019 | 9.541 | 9.555 | 9.104 | 9.144 | 4,363,631 | -0.53(-5.44%) |
Oct 10, 2019 | 9.550 | 9.699 | 9.342 | 9.669 | 3,375,515 | +0.08(+0.83%) |
Oct 09, 2019 | 9.769 | 9.878 | 9.560 | 9.590 | 3,114,780 | -0.19(-1.93%) |
Oct 08, 2019 | 9.640 | 9.798 | 9.491 | 9.779 | 3,170,315 | +0.34(+3.57%) |
Oct 07, 2019 | 9.521 | 9.634 | 9.352 | 9.441 | 2,210,067 | -0.14(-1.45%) |
Oct 04, 2019 | 9.342 | 9.620 | 9.233 | 9.580 | 2,451,543 | +0.19(+2.01%) |
Oct 03, 2019 | 9.422 | 9.759 | 9.362 | 9.392 | 3,778,771 | -0.11(-1.15%) |
Oct 02, 2019 | 9.422 | 9.451 | 9.124 | 9.501 | 3,499,457 | +0.37(+4.02%) |
Oct 01, 2019 | 9.045 | 9.412 | 8.906 | 9.134 | 5,577,768 | +0.12(+1.32%) |
Sep 30, 2019 | 9.243 | 9.402 | 8.836 | 9.015 | 7,290,199 | -0.54(-5.61%) |
Sep 27, 2019 | 9.481 | 9.709 | 9.362 | 9.550 | 5,415,214 | -0.27(-2.73%) |
Sep 26, 2019 | 9.858 | 10.01 | 9.793 | 9.818 | 4,309,683 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.699 | 9.917 | 6,084,495 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.02 | 10.44 | 5,406,058 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.20 | 10.41 | 8,063,182 | +0.41(+4.06%) |
Sep 20, 2019 | 9.868 | 10.06 | 9.684 | 10.01 | 4,963,283 | +0.12(+1.20%) |
Sep 19, 2019 | 9.570 | 9.967 | 9.552 | 9.888 | 3,194,385 | +0.34(+3.53%) |
Sep 18, 2019 | 9.699 | 9.818 | 9.233 | 9.550 | 4,878,773 | -0.17(-1.73%) |
Sep 17, 2019 | 9.699 | 9.779 | 9.486 | 9.719 | 3,257,626 | +0.13(+1.34%) |
Sep 16, 2019 | 9.590 | 9.719 | 9.223 | 9.590 | 4,179,995 | +0.36(+3.87%) |
Sep 13, 2019 | 9.749 | 9.868 | 9.223 | 9.233 | 6,030,898 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.679 | 9.699 | 5,498,572 | -0.18(-1.81%) |
Sep 11, 2019 | 9.779 | 10.14 | 9.689 | 9.878 | 4,310,634 | +0.19(+1.94%) |
Sep 10, 2019 | 9.550 | 9.937 | 9.451 | 9.689 | 4,817,473 | +0.04(+0.41%) |
Sep 09, 2019 | 9.769 | 9.848 | 9.342 | 9.650 | 6,697,493 | -0.14(-1.42%) |
Sep 06, 2019 | 10.20 | 10.34 | 9.769 | 9.789 | 6,201,305 | -0.41(-3.99%) |
Sep 05, 2019 | 10.80 | 10.88 | 10.02 | 10.20 | 8,907,497 | -1.03(-9.19%) |
Sep 04, 2019 | 11.18 | 11.36 | 11.02 | 11.23 | 4,976,079 | +0.04(+0.35%) |
Sep 03, 2019 | 11.04 | 11.52 | 10.99 | 11.19 | 6,595,866 | +0.40(+3.68%) |
Aug 30, 2019 | 10.70 | 10.98 | 10.61 | 10.79 | 3,978,753 | +0.14(+1.30%) |
Aug 29, 2019 | 11.19 | 11.20 | 10.46 | 10.65 | 6,449,191 | -0.47(-4.19%) |
Aug 28, 2019 | 11.26 | 11.47 | 10.93 | 11.12 | 4,970,083 | -0.04(-0.36%) |
Aug 27, 2019 | 11.14 | 11.36 | 11.03 | 11.16 | 6,643,674 | +0.30(+2.74%) |
Aug 26, 2019 | 11.01 | 11.13 | 10.74 | 10.86 | 4,778,767 | -0.06(-0.54%) |
Aug 23, 2019 | 10.32 | 10.97 | 10.29 | 10.92 | 5,270,116 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.19 | 10.22 | 2,220,360 | -0.13(-1.24%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,802,892 | -0.06(-0.57%) |
Aug 20, 2019 | 10.07 | 10.54 | 10.03 | 10.41 | 3,737,886 | +0.51(+5.11%) |
Aug 19, 2019 | 9.521 | 10.20 | 9.392 | 9.908 | 5,228,019 | +0.09(+0.91%) |
Aug 16, 2019 | 9.967 | 10.18 | 9.739 | 9.818 | 5,024,589 | -0.36(-3.51%) |
Aug 15, 2019 | 9.977 | 10.26 | 9.848 | 10.18 | 3,863,470 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.08 | 10.10 | 6,769,441 | -0.09(-0.88%) |
Aug 13, 2019 | 10.87 | 10.91 | 9.749 | 10.19 | 11,418,673 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.02 | 10.54 | 10.57 | 6,251,063 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,251,318 | -0.10(-0.92%) |
Aug 08, 2019 | 10.16 | 10.77 | 10.08 | 10.72 | 4,698,366 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.88 | 10.29 | 10.39 | 9,781,492 | +0.59(+5.97%) |
Aug 06, 2019 | 9.908 | 10.07 | 9.699 | 9.808 | 4,536,074 | -0.13(-1.30%) |
Aug 05, 2019 | 9.878 | 10.31 | 9.848 | 9.937 | 6,556,211 | +0.47(+4.92%) |
Aug 02, 2019 | 9.630 | 9.749 | 9.407 | 9.471 | 6,081,214 | -0.29(-2.95%) |