Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.23 | 13.51 | 11.90 | 12.02 | 3,385,896 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.73 | 13.13 | 13.15 | 4,079,126 | -1.28(-8.85%) |
Oct 29, 2019 | 13.01 | 14.50 | 12.71 | 14.42 | 8,174,153 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.71 | 1,571,084 | +0.24(+2.31%) |
Oct 25, 2019 | 10.03 | 10.47 | 9.996 | 10.47 | 1,281,120 | +0.45(+4.54%) |
Oct 24, 2019 | 9.696 | 10.03 | 9.597 | 10.02 | 824,614 | +0.45(+4.75%) |
Oct 23, 2019 | 9.667 | 9.696 | 9.503 | 9.561 | 693,300 | -0.20(-2.03%) |
Oct 22, 2019 | 9.841 | 9.861 | 9.745 | 9.759 | 651,631 | -0.09(-0.93%) |
Oct 21, 2019 | 9.725 | 10.00 | 9.614 | 9.851 | 834,296 | +0.29(+3.03%) |
Oct 18, 2019 | 9.464 | 9.604 | 9.455 | 9.561 | 525,895 | +0.04(+0.41%) |
Oct 17, 2019 | 9.522 | 9.696 | 9.397 | 9.522 | 506,735 | +0.07(+0.72%) |
Oct 16, 2019 | 9.532 | 9.537 | 9.397 | 9.455 | 494,826 | -0.09(-0.91%) |
Oct 15, 2019 | 9.493 | 9.629 | 9.422 | 9.542 | 568,147 | +0.13(+1.33%) |
Oct 14, 2019 | 9.445 | 9.484 | 9.324 | 9.416 | 400,657 | -0.02(-0.20%) |
Oct 11, 2019 | 9.464 | 9.619 | 9.421 | 9.435 | 561,168 | +0.10(+1.04%) |
Oct 10, 2019 | 9.368 | 9.493 | 9.242 | 9.339 | 559,771 | +0.00(+0.00%) |
Oct 09, 2019 | 9.348 | 9.401 | 9.242 | 9.339 | 592,376 | +0.10(+1.05%) |
Oct 08, 2019 | 9.387 | 9.464 | 9.174 | 9.242 | 682,589 | -0.19(-2.05%) |
Oct 07, 2019 | 9.590 | 9.677 | 9.377 | 9.435 | 1,154,212 | -0.12(-1.21%) |
Oct 04, 2019 | 9.232 | 9.658 | 9.227 | 9.551 | 1,279,258 | +0.34(+3.67%) |
Oct 03, 2019 | 8.904 | 9.252 | 8.855 | 9.213 | 1,737,068 | +0.28(+3.14%) |
Oct 02, 2019 | 8.836 | 8.933 | 8.710 | 8.933 | 1,158,906 | +0.04(+0.43%) |
Oct 01, 2019 | 8.875 | 9.010 | 8.836 | 8.894 | 985,858 | +0.10(+1.10%) |
Sep 30, 2019 | 8.662 | 8.831 | 8.657 | 8.797 | 1,138,848 | +0.19(+2.25%) |
Sep 27, 2019 | 8.710 | 8.904 | 8.493 | 8.604 | 676,816 | -0.15(-1.77%) |
Sep 26, 2019 | 8.846 | 8.875 | 8.715 | 8.759 | 378,384 | -0.11(-1.20%) |
Sep 25, 2019 | 8.623 | 8.884 | 8.623 | 8.865 | 820,007 | +0.21(+2.46%) |
Sep 24, 2019 | 8.923 | 9.020 | 8.623 | 8.652 | 1,118,029 | -0.21(-2.40%) |
Sep 23, 2019 | 8.739 | 8.942 | 8.739 | 8.865 | 1,071,924 | +0.13(+1.44%) |
Sep 20, 2019 | 8.962 | 9.029 | 8.643 | 8.739 | 2,405,837 | -0.28(-3.11%) |
Sep 19, 2019 | 8.894 | 9.184 | 8.879 | 9.020 | 1,233,274 | +0.17(+1.97%) |
Sep 18, 2019 | 8.778 | 8.894 | 8.710 | 8.846 | 1,149,980 | +0.02(+0.22%) |
Sep 17, 2019 | 8.710 | 8.826 | 8.565 | 8.826 | 785,664 | +0.06(+0.66%) |
Sep 16, 2019 | 8.701 | 8.865 | 8.640 | 8.768 | 578,579 | -0.05(-0.55%) |
Sep 13, 2019 | 8.913 | 8.952 | 8.783 | 8.817 | 532,205 | -0.11(-1.19%) |
Sep 12, 2019 | 8.933 | 9.058 | 8.759 | 8.923 | 592,605 | -0.01(-0.11%) |
Sep 11, 2019 | 8.846 | 8.971 | 8.701 | 8.933 | 1,160,570 | +0.13(+1.43%) |
Sep 10, 2019 | 8.836 | 8.855 | 8.623 | 8.807 | 493,474 | -0.04(-0.44%) |
Sep 09, 2019 | 8.768 | 8.850 | 8.604 | 8.846 | 660,762 | +0.09(+0.99%) |
Sep 06, 2019 | 8.817 | 8.817 | 8.701 | 8.759 | 459,279 | -0.01(-0.11%) |
Sep 05, 2019 | 8.701 | 8.962 | 8.701 | 8.768 | 898,536 | +0.23(+2.72%) |
Sep 04, 2019 | 8.459 | 8.580 | 8.333 | 8.536 | 667,969 | +0.22(+2.67%) |
Sep 03, 2019 | 8.420 | 8.420 | 8.246 | 8.314 | 458,506 | -0.15(-1.71%) |
Aug 30, 2019 | 8.585 | 8.594 | 8.343 | 8.459 | 505,724 | -0.09(-1.02%) |
Aug 29, 2019 | 8.498 | 8.614 | 8.488 | 8.546 | 478,913 | +0.17(+2.08%) |
Aug 28, 2019 | 8.169 | 8.401 | 8.082 | 8.372 | 541,574 | +0.15(+1.76%) |
Aug 27, 2019 | 8.430 | 8.440 | 8.217 | 8.227 | 446,856 | -0.10(-1.16%) |
Aug 26, 2019 | 8.517 | 8.614 | 8.295 | 8.324 | 784,540 | -0.18(-2.16%) |
Aug 23, 2019 | 8.710 | 8.875 | 8.488 | 8.507 | 560,755 | -0.28(-3.19%) |
Aug 22, 2019 | 8.807 | 8.884 | 8.701 | 8.788 | 749,797 | +0.07(+0.78%) |
Aug 21, 2019 | 8.710 | 8.749 | 8.623 | 8.720 | 433,821 | +0.10(+1.12%) |
Aug 20, 2019 | 8.749 | 8.754 | 8.565 | 8.623 | 501,294 | -0.12(-1.33%) |
Aug 19, 2019 | 8.807 | 8.846 | 8.691 | 8.739 | 1,121,079 | +0.11(+1.23%) |
Aug 16, 2019 | 8.420 | 8.672 | 8.326 | 8.633 | 504,896 | +0.28(+3.36%) |
Aug 15, 2019 | 8.478 | 8.488 | 8.270 | 8.353 | 341,531 | +0.00(+0.00%) |
Aug 14, 2019 | 8.459 | 8.488 | 8.324 | 8.353 | 703,032 | -0.30(-3.46%) |
Aug 13, 2019 | 8.507 | 8.720 | 8.469 | 8.652 | 604,991 | +0.12(+1.36%) |
Aug 12, 2019 | 8.556 | 8.594 | 8.498 | 8.536 | 399,350 | -0.11(-1.23%) |
Aug 09, 2019 | 8.652 | 8.710 | 8.430 | 8.643 | 985,485 | -0.08(-0.89%) |
Aug 08, 2019 | 8.556 | 8.778 | 8.488 | 8.720 | 765,807 | +0.24(+2.85%) |
Aug 07, 2019 | 8.237 | 8.546 | 8.237 | 8.478 | 1,348,350 | +0.11(+1.27%) |
Aug 06, 2019 | 8.662 | 8.807 | 8.275 | 8.372 | 1,408,879 | -0.19(-2.26%) |
Aug 05, 2019 | 8.594 | 8.681 | 8.353 | 8.565 | 1,177,206 | -0.29(-3.28%) |
Aug 02, 2019 | 8.884 | 8.904 | 8.633 | 8.855 | 878,526 | -0.08(-0.87%) |