Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.06 | 10.08 | 9.854 | 9.945 | 2,008,033 | -0.20(-1.95%) |
Oct 30, 2019 | 10.19 | 10.25 | 10.06 | 10.14 | 1,394,057 | -0.10(-0.97%) |
Oct 29, 2019 | 10.14 | 10.27 | 10.13 | 10.24 | 1,698,099 | +0.07(+0.73%) |
Oct 28, 2019 | 10.19 | 10.28 | 10.13 | 10.17 | 1,761,115 | +0.03(+0.33%) |
Oct 25, 2019 | 10.05 | 10.16 | 10.04 | 10.13 | 2,256,257 | +0.12(+1.24%) |
Oct 24, 2019 | 10.04 | 10.05 | 9.920 | 10.01 | 1,328,831 | -0.02(-0.25%) |
Oct 23, 2019 | 9.986 | 10.08 | 9.969 | 10.04 | 2,835,368 | +0.03(+0.33%) |
Oct 22, 2019 | 9.879 | 10.11 | 9.751 | 10.00 | 5,289,841 | +0.15(+1.51%) |
Oct 21, 2019 | 10.02 | 10.07 | 9.846 | 9.854 | 3,542,184 | -0.03(-0.33%) |
Oct 18, 2019 | 10.01 | 10.05 | 9.862 | 9.887 | 3,783,186 | -0.12(-1.24%) |
Oct 17, 2019 | 10.02 | 10.27 | 9.796 | 10.01 | 3,970,194 | +0.10(+1.00%) |
Oct 16, 2019 | 9.854 | 9.994 | 9.796 | 9.912 | 3,160,932 | +0.08(+0.84%) |
Oct 15, 2019 | 9.615 | 9.846 | 9.565 | 9.829 | 2,794,501 | +0.23(+2.41%) |
Oct 14, 2019 | 9.508 | 9.648 | 9.508 | 9.598 | 1,630,683 | +0.02(+0.17%) |
Oct 11, 2019 | 9.656 | 9.730 | 9.565 | 9.582 | 1,440,584 | +0.14(+1.48%) |
Oct 10, 2019 | 9.400 | 9.475 | 9.343 | 9.442 | 1,703,979 | +0.12(+1.24%) |
Oct 09, 2019 | 9.351 | 9.392 | 9.235 | 9.326 | 1,335,938 | +0.06(+0.62%) |
Oct 08, 2019 | 9.326 | 9.388 | 9.268 | 9.268 | 1,720,993 | -0.21(-2.18%) |
Oct 07, 2019 | 9.425 | 9.590 | 9.421 | 9.475 | 1,678,162 | +0.00(+0.00%) |
Oct 04, 2019 | 9.343 | 9.483 | 9.235 | 9.475 | 1,853,514 | +0.12(+1.32%) |
Oct 03, 2019 | 9.244 | 9.359 | 9.153 | 9.351 | 1,634,068 | +0.03(+0.35%) |
Oct 02, 2019 | 9.202 | 9.326 | 9.170 | 9.318 | 1,717,753 | +0.03(+0.36%) |
Oct 01, 2019 | 9.598 | 9.631 | 9.268 | 9.285 | 1,614,789 | -0.22(-2.34%) |
Sep 30, 2019 | 9.631 | 9.631 | 9.483 | 9.508 | 1,588,602 | -0.01(-0.09%) |
Sep 27, 2019 | 9.615 | 9.722 | 9.483 | 9.516 | 2,476,607 | -0.02(-0.17%) |
Sep 26, 2019 | 9.557 | 9.648 | 9.499 | 9.532 | 2,294,369 | -0.02(-0.26%) |
Sep 25, 2019 | 9.433 | 9.619 | 9.433 | 9.557 | 2,204,537 | +0.16(+1.76%) |
Sep 24, 2019 | 9.516 | 9.557 | 9.351 | 9.392 | 2,170,253 | -0.12(-1.21%) |
Sep 23, 2019 | 9.376 | 9.565 | 9.277 | 9.508 | 2,634,274 | +0.13(+1.41%) |
Sep 20, 2019 | 9.425 | 9.499 | 9.326 | 9.376 | 5,278,707 | -0.04(-0.44%) |
Sep 19, 2019 | 9.499 | 9.582 | 9.400 | 9.417 | 1,290,587 | -0.11(-1.13%) |
Sep 18, 2019 | 9.359 | 9.582 | 9.326 | 9.524 | 2,599,672 | +0.10(+1.05%) |
Sep 17, 2019 | 9.499 | 9.508 | 9.318 | 9.425 | 1,889,157 | -0.12(-1.30%) |
Sep 16, 2019 | 9.475 | 9.631 | 9.343 | 9.549 | 2,494,258 | -0.06(-0.60%) |
Sep 13, 2019 | 9.598 | 9.689 | 9.487 | 9.607 | 1,894,503 | +0.15(+1.57%) |
Sep 12, 2019 | 9.392 | 9.565 | 9.277 | 9.458 | 1,793,222 | -0.03(-0.35%) |
Sep 11, 2019 | 9.301 | 9.491 | 9.128 | 9.491 | 1,843,122 | +0.25(+2.68%) |
Sep 10, 2019 | 9.161 | 9.244 | 9.046 | 9.244 | 2,205,833 | +0.16(+1.72%) |
Sep 09, 2019 | 8.906 | 9.112 | 8.852 | 9.087 | 1,548,384 | +0.29(+3.28%) |
Sep 06, 2019 | 8.840 | 8.876 | 8.761 | 8.798 | 1,569,738 | -0.06(-0.65%) |
Sep 05, 2019 | 8.798 | 8.963 | 8.782 | 8.856 | 1,821,140 | +0.22(+2.58%) |
Sep 04, 2019 | 8.658 | 8.671 | 8.568 | 8.634 | 1,356,389 | +0.05(+0.58%) |
Sep 03, 2019 | 8.691 | 8.699 | 8.507 | 8.584 | 1,900,414 | -0.18(-2.07%) |
Aug 30, 2019 | 8.774 | 8.823 | 8.721 | 8.765 | 2,002,229 | +0.10(+1.13%) |
Aug 29, 2019 | 8.619 | 8.708 | 8.578 | 8.668 | 4,153,672 | +0.15(+1.82%) |
Aug 28, 2019 | 8.423 | 8.606 | 8.415 | 8.513 | 1,840,604 | +0.04(+0.48%) |
Aug 27, 2019 | 8.684 | 8.700 | 8.407 | 8.472 | 2,085,945 | -0.17(-1.98%) |
Aug 26, 2019 | 8.619 | 8.643 | 8.545 | 8.643 | 1,290,110 | +0.09(+1.05%) |
Aug 23, 2019 | 8.798 | 8.904 | 8.529 | 8.553 | 2,005,541 | -0.29(-3.23%) |
Aug 22, 2019 | 8.888 | 8.924 | 8.774 | 8.839 | 1,334,951 | +0.01(+0.09%) |
Aug 21, 2019 | 8.823 | 8.855 | 8.757 | 8.831 | 1,513,353 | +0.08(+0.93%) |
Aug 20, 2019 | 8.831 | 8.863 | 8.700 | 8.749 | 1,168,823 | -0.11(-1.29%) |
Aug 19, 2019 | 8.920 | 8.945 | 8.831 | 8.863 | 1,250,640 | +0.09(+1.02%) |
Aug 16, 2019 | 8.643 | 8.839 | 8.643 | 8.774 | 1,243,207 | +0.17(+1.99%) |
Aug 15, 2019 | 8.659 | 8.680 | 8.537 | 8.602 | 1,909,308 | -0.02(-0.19%) |
Aug 14, 2019 | 8.717 | 8.790 | 8.529 | 8.619 | 2,082,923 | -0.31(-3.47%) |
Aug 13, 2019 | 8.961 | 9.116 | 8.823 | 8.929 | 1,928,922 | +0.11(+1.30%) |
Aug 12, 2019 | 8.929 | 8.969 | 8.790 | 8.814 | 1,420,434 | -0.27(-2.96%) |
Aug 09, 2019 | 9.124 | 9.169 | 9.018 | 9.083 | 1,217,084 | -0.11(-1.24%) |
Aug 08, 2019 | 9.108 | 9.230 | 9.043 | 9.198 | 2,385,647 | +0.20(+2.17%) |
Aug 07, 2019 | 8.929 | 9.039 | 8.839 | 9.002 | 3,203,674 | -0.15(-1.60%) |
Aug 06, 2019 | 9.173 | 9.182 | 8.929 | 9.149 | 1,647,628 | +0.07(+0.81%) |
Aug 05, 2019 | 9.149 | 9.173 | 8.929 | 9.075 | 1,824,723 | -0.29(-3.05%) |
Aug 02, 2019 | 9.426 | 9.459 | 9.206 | 9.361 | 2,453,547 | -0.07(-0.69%) |