Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.39 | 11.47 | 11.26 | 11.45 | 3,671,373 | +0.06(+0.52%) |
Oct 30, 2019 | 11.42 | 11.56 | 11.31 | 11.39 | 3,440,524 | -0.04(-0.34%) |
Oct 29, 2019 | 11.49 | 11.58 | 11.32 | 11.43 | 3,203,041 | -0.12(-1.02%) |
Oct 28, 2019 | 11.45 | 11.65 | 11.45 | 11.54 | 3,266,045 | +0.03(+0.26%) |
Oct 25, 2019 | 11.49 | 11.65 | 11.29 | 11.51 | 3,016,930 | -0.02(-0.17%) |
Oct 24, 2019 | 11.65 | 11.65 | 11.42 | 11.53 | 2,827,665 | -0.12(-1.01%) |
Oct 23, 2019 | 11.65 | 11.72 | 11.44 | 11.65 | 4,138,991 | -0.01(-0.08%) |
Oct 22, 2019 | 11.41 | 11.68 | 11.16 | 11.66 | 7,008,622 | +0.42(+3.75%) |
Oct 21, 2019 | 10.77 | 11.41 | 10.48 | 11.24 | 18,177,926 | +1.33(+13.44%) |
Oct 18, 2019 | 9.937 | 10.05 | 9.849 | 9.908 | 3,258,595 | -0.08(-0.78%) |
Oct 17, 2019 | 10.10 | 10.17 | 9.947 | 9.986 | 2,005,374 | -0.10(-0.97%) |
Oct 16, 2019 | 10.21 | 10.28 | 10.06 | 10.08 | 3,577,597 | -0.08(-0.77%) |
Oct 15, 2019 | 10.41 | 10.41 | 10.14 | 10.16 | 3,079,414 | -0.26(-2.53%) |
Oct 14, 2019 | 10.39 | 10.67 | 10.35 | 10.43 | 2,891,256 | +0.08(+0.76%) |
Oct 11, 2019 | 9.967 | 10.44 | 9.879 | 10.35 | 3,617,211 | +0.49(+4.97%) |
Oct 10, 2019 | 9.888 | 9.947 | 9.800 | 9.859 | 3,188,281 | +0.00(+0.00%) |
Oct 09, 2019 | 10.01 | 10.04 | 9.790 | 9.859 | 2,726,847 | -0.11(-1.08%) |
Oct 08, 2019 | 10.03 | 10.10 | 9.869 | 9.967 | 2,172,869 | -0.16(-1.55%) |
Oct 07, 2019 | 10.11 | 10.30 | 10.09 | 10.12 | 2,231,375 | +0.01(+0.10%) |
Oct 04, 2019 | 10.07 | 10.14 | 9.967 | 10.11 | 1,982,755 | +0.09(+0.88%) |
Oct 03, 2019 | 9.810 | 10.03 | 9.644 | 10.03 | 1,963,845 | +0.19(+1.89%) |
Oct 02, 2019 | 10.29 | 10.29 | 9.820 | 9.839 | 3,221,648 | -0.54(-5.19%) |
Oct 01, 2019 | 10.32 | 10.41 | 10.06 | 10.38 | 5,314,866 | +0.09(+0.86%) |
Sep 30, 2019 | 10.31 | 10.45 | 10.14 | 10.29 | 3,443,487 | -0.02(-0.19%) |
Sep 27, 2019 | 10.25 | 10.38 | 10.15 | 10.31 | 2,373,341 | +0.17(+1.64%) |
Sep 26, 2019 | 10.27 | 10.30 | 10.11 | 10.14 | 2,479,767 | -0.13(-1.24%) |
Sep 25, 2019 | 10.24 | 10.32 | 10.19 | 10.27 | 1,995,860 | +0.07(+0.67%) |
Sep 24, 2019 | 10.17 | 10.28 | 10.10 | 10.20 | 2,799,558 | +0.07(+0.68%) |
Sep 23, 2019 | 9.888 | 10.14 | 9.790 | 10.13 | 2,772,482 | +0.18(+1.77%) |
Sep 20, 2019 | 10.05 | 10.16 | 9.927 | 9.957 | 6,342,530 | -0.10(-0.97%) |
Sep 19, 2019 | 10.25 | 10.25 | 9.957 | 10.05 | 3,527,767 | -0.22(-2.10%) |
Sep 18, 2019 | 10.33 | 10.44 | 10.14 | 10.27 | 2,516,424 | -0.07(-0.66%) |
Sep 17, 2019 | 10.58 | 10.58 | 10.24 | 10.34 | 3,446,970 | -0.28(-2.67%) |
Sep 16, 2019 | 10.37 | 10.66 | 10.33 | 10.62 | 3,959,204 | +0.19(+1.78%) |
Sep 13, 2019 | 10.35 | 10.50 | 10.35 | 10.44 | 2,400,102 | +0.08(+0.76%) |
Sep 12, 2019 | 10.57 | 10.57 | 10.29 | 10.36 | 3,421,134 | -0.16(-1.49%) |
Sep 11, 2019 | 10.33 | 10.52 | 10.13 | 10.51 | 4,620,729 | +0.16(+1.51%) |
Sep 10, 2019 | 9.967 | 10.41 | 9.967 | 10.36 | 9,158,535 | +0.30(+3.02%) |
Sep 09, 2019 | 9.800 | 10.08 | 9.771 | 10.05 | 4,778,165 | +0.24(+2.50%) |
Sep 06, 2019 | 9.546 | 9.947 | 9.546 | 9.810 | 4,933,805 | +0.23(+2.40%) |
Sep 05, 2019 | 9.570 | 9.648 | 9.261 | 9.580 | 7,036,977 | +0.38(+4.10%) |
Sep 04, 2019 | 8.816 | 9.097 | 8.710 | 9.203 | 5,764,054 | +0.40(+4.50%) |
Sep 03, 2019 | 9.184 | 9.280 | 8.763 | 8.807 | 9,236,850 | -0.43(-4.61%) |
Aug 30, 2019 | 9.126 | 9.319 | 9.126 | 9.232 | 5,511,784 | +0.19(+2.14%) |
Aug 29, 2019 | 9.039 | 9.145 | 8.865 | 9.039 | 6,402,604 | +0.02(+0.21%) |
Aug 28, 2019 | 9.058 | 9.097 | 8.720 | 9.019 | 10,604,904 | +0.51(+6.02%) |
Aug 27, 2019 | 8.546 | 8.565 | 8.459 | 8.507 | 7,836,237 | +0.05(+0.57%) |
Aug 26, 2019 | 8.430 | 8.517 | 8.410 | 8.459 | 2,946,591 | +0.07(+0.81%) |
Aug 23, 2019 | 8.594 | 8.623 | 8.323 | 8.391 | 5,332,720 | -0.23(-2.69%) |
Aug 22, 2019 | 8.555 | 8.749 | 8.555 | 8.623 | 2,930,449 | +0.07(+0.79%) |
Aug 21, 2019 | 8.575 | 8.758 | 8.478 | 8.555 | 4,112,848 | +0.04(+0.45%) |
Aug 20, 2019 | 8.778 | 8.782 | 8.420 | 8.517 | 8,842,427 | -0.37(-4.13%) |
Aug 19, 2019 | 9.097 | 9.135 | 8.855 | 8.884 | 6,197,725 | +0.08(+0.88%) |
Aug 16, 2019 | 8.749 | 8.836 | 8.662 | 8.807 | 4,631,153 | +0.10(+1.11%) |
Aug 15, 2019 | 9.242 | 9.290 | 8.700 | 8.710 | 6,971,636 | -0.51(-5.56%) |
Aug 14, 2019 | 9.261 | 9.290 | 8.976 | 9.222 | 6,638,151 | -0.13(-1.34%) |
Aug 13, 2019 | 9.474 | 9.657 | 9.348 | 9.348 | 7,564,294 | -0.16(-1.73%) |
Aug 12, 2019 | 9.947 | 9.947 | 9.503 | 9.512 | 3,095,428 | -0.51(-5.11%) |
Aug 09, 2019 | 10.06 | 10.10 | 9.822 | 10.02 | 2,427,866 | -0.05(-0.48%) |
Aug 08, 2019 | 10.13 | 10.29 | 10.06 | 10.07 | 4,021,962 | -0.02(-0.19%) |
Aug 07, 2019 | 9.880 | 10.13 | 9.768 | 10.09 | 4,607,640 | +0.15(+1.46%) |
Aug 06, 2019 | 9.918 | 10.02 | 9.696 | 9.947 | 4,800,993 | +0.14(+1.38%) |
Aug 05, 2019 | 10.24 | 10.27 | 9.783 | 9.812 | 6,290,860 | -0.53(-5.14%) |
Aug 02, 2019 | 10.54 | 10.54 | 10.23 | 10.34 | 3,673,557 | -0.17(-1.65%) |