Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.95 | 11.95 | 11.46 | 11.89 | 779,448 | -0.11(-0.92%) |
Oct 30, 2019 | 12.38 | 12.38 | 11.77 | 12.00 | 590,451 | -0.33(-2.68%) |
Oct 29, 2019 | 12.04 | 12.56 | 11.93 | 12.33 | 808,461 | +0.33(+2.75%) |
Oct 28, 2019 | 11.95 | 12.23 | 11.88 | 12.00 | 888,442 | +0.13(+1.10%) |
Oct 25, 2019 | 12.17 | 12.31 | 11.82 | 11.87 | 1,875,700 | -0.39(-3.18%) |
Oct 24, 2019 | 12.14 | 12.31 | 11.80 | 12.26 | 1,091,865 | +0.14(+1.16%) |
Oct 23, 2019 | 11.70 | 12.28 | 11.53 | 12.12 | 1,267,043 | +0.43(+3.68%) |
Oct 22, 2019 | 11.60 | 11.96 | 11.48 | 11.69 | 609,324 | +0.25(+2.19%) |
Oct 21, 2019 | 11.65 | 11.81 | 11.28 | 11.44 | 727,340 | -0.29(-2.47%) |
Oct 18, 2019 | 11.95 | 12.15 | 11.60 | 11.73 | 692,500 | -0.22(-1.84%) |
Oct 17, 2019 | 11.46 | 12.16 | 11.37 | 11.95 | 882,968 | +0.56(+4.92%) |
Oct 16, 2019 | 11.25 | 11.68 | 11.22 | 11.39 | 1,148,874 | +0.17(+1.52%) |
Oct 15, 2019 | 10.82 | 11.31 | 10.73 | 11.22 | 638,134 | +0.40(+3.70%) |
Oct 14, 2019 | 11.01 | 11.01 | 10.59 | 10.82 | 731,314 | -0.24(-2.17%) |
Oct 11, 2019 | 11.21 | 11.38 | 11.00 | 11.06 | 624,900 | -0.03(-0.27%) |
Oct 10, 2019 | 11.76 | 11.90 | 10.90 | 11.09 | 1,165,801 | -0.64(-5.46%) |
Oct 09, 2019 | 12.28 | 12.30 | 11.57 | 11.73 | 645,669 | -0.45(-3.69%) |
Oct 08, 2019 | 12.11 | 12.24 | 11.83 | 12.18 | 935,890 | -0.11(-0.90%) |
Oct 07, 2019 | 11.82 | 12.47 | 11.80 | 12.29 | 756,935 | +0.32(+2.67%) |
Oct 04, 2019 | 11.65 | 12.02 | 11.55 | 11.97 | 857,000 | +0.24(+2.05%) |
Oct 03, 2019 | 11.16 | 11.83 | 11.16 | 11.73 | 903,629 | +0.46(+4.08%) |
Oct 02, 2019 | 10.60 | 11.34 | 10.55 | 11.27 | 920,604 | +0.51(+4.74%) |
Oct 01, 2019 | 11.16 | 11.32 | 10.55 | 10.76 | 1,353,432 | -0.44(-3.93%) |
Sep 30, 2019 | 11.13 | 11.40 | 11.10 | 11.20 | 1,220,904 | +0.12(+1.08%) |
Sep 27, 2019 | 11.05 | 11.45 | 10.97 | 11.08 | 1,221,000 | -0.01(-0.09%) |
Sep 26, 2019 | 11.51 | 11.65 | 10.62 | 11.09 | 1,673,793 | -0.38(-3.31%) |
Sep 25, 2019 | 11.29 | 11.83 | 10.94 | 11.47 | 5,891,714 | -2.43(-17.48%) |
Sep 24, 2019 | 14.40 | 14.44 | 13.71 | 13.90 | 1,525,319 | -0.57(-3.94%) |
Sep 23, 2019 | 13.70 | 14.72 | 13.47 | 14.47 | 1,783,845 | +0.67(+4.86%) |
Sep 20, 2019 | 13.37 | 13.94 | 13.25 | 13.80 | 1,985,500 | +0.39(+2.91%) |
Sep 19, 2019 | 13.91 | 14.16 | 12.64 | 13.41 | 1,589,477 | -0.59(-4.21%) |
Sep 18, 2019 | 13.83 | 14.03 | 13.45 | 14.00 | 1,285,743 | +0.23(+1.67%) |
Sep 17, 2019 | 13.50 | 13.85 | 12.86 | 13.77 | 1,747,387 | +0.33(+2.46%) |
Sep 16, 2019 | 13.57 | 14.04 | 13.09 | 13.44 | 2,439,810 | -0.51(-3.66%) |
Sep 13, 2019 | 14.06 | 15.52 | 13.76 | 13.95 | 4,316,400 | +0.06(+0.43%) |
Sep 12, 2019 | 14.03 | 14.68 | 13.56 | 13.89 | 3,680,506 | -0.21(-1.49%) |
Sep 11, 2019 | 12.57 | 14.16 | 12.30 | 14.10 | 3,618,281 | +1.65(+13.25%) |
Sep 10, 2019 | 11.97 | 13.00 | 11.88 | 12.45 | 2,465,380 | +0.49(+4.10%) |
Sep 09, 2019 | 13.11 | 13.19 | 11.80 | 11.96 | 3,504,602 | -1.20(-9.12%) |
Sep 06, 2019 | 11.55 | 13.79 | 11.55 | 13.16 | 7,710,800 | +1.74(+15.24%) |
Sep 05, 2019 | 10.80 | 11.56 | 10.35 | 11.42 | 3,189,008 | +0.72(+6.73%) |
Sep 04, 2019 | 10.36 | 10.85 | 9.920 | 10.70 | 3,394,434 | +0.47(+4.59%) |
Sep 03, 2019 | 10.13 | 11.21 | 9.530 | 10.23 | 7,955,758 | -0.07(-0.68%) |
Aug 30, 2019 | 8.960 | 10.41 | 8.690 | 10.30 | 6,402,100 | +1.42(+15.99%) |
Aug 29, 2019 | 7.840 | 9.020 | 7.710 | 8.880 | 6,832,284 | +0.78(+9.63%) |
Aug 28, 2019 | 8.250 | 8.850 | 7.920 | 8.100 | 20,553,348 | +2.07(+34.33%) |
Aug 27, 2019 | 6.340 | 6.400 | 5.910 | 6.030 | 2,258,151 | -0.20(-3.21%) |
Aug 26, 2019 | 6.550 | 6.610 | 6.150 | 6.230 | 860,335 | -0.22(-3.41%) |
Aug 23, 2019 | 6.820 | 6.926 | 6.380 | 6.450 | 590,000 | -0.41(-5.98%) |
Aug 22, 2019 | 7.070 | 7.350 | 6.840 | 6.860 | 602,342 | -0.16(-2.28%) |
Aug 21, 2019 | 7.100 | 7.250 | 6.990 | 7.020 | 688,299 | -0.03(-0.43%) |
Aug 20, 2019 | 6.950 | 7.170 | 6.880 | 7.050 | 485,658 | +0.14(+2.03%) |
Aug 19, 2019 | 6.880 | 7.080 | 6.730 | 6.910 | 445,026 | +0.14(+2.07%) |
Aug 16, 2019 | 6.520 | 6.990 | 6.450 | 6.770 | 826,500 | +0.28(+4.31%) |
Aug 15, 2019 | 6.500 | 6.550 | 6.280 | 6.490 | 415,525 | +0.01(+0.15%) |
Aug 14, 2019 | 6.650 | 6.660 | 6.270 | 6.480 | 794,448 | -0.29(-4.28%) |
Aug 13, 2019 | 6.660 | 6.860 | 6.600 | 6.770 | 760,712 | +0.05(+0.74%) |
Aug 12, 2019 | 6.630 | 6.840 | 6.520 | 6.720 | 269,965 | +0.05(+0.75%) |
Aug 09, 2019 | 6.720 | 6.790 | 6.600 | 6.670 | 341,800 | -0.05(-0.74%) |
Aug 08, 2019 | 6.700 | 6.940 | 6.610 | 6.720 | 636,225 | +0.07(+1.05%) |
Aug 07, 2019 | 6.470 | 6.720 | 6.350 | 6.650 | 667,016 | +0.12(+1.84%) |
Aug 06, 2019 | 6.450 | 6.560 | 6.180 | 6.530 | 767,949 | +0.12(+1.87%) |
Aug 05, 2019 | 6.400 | 6.485 | 6.230 | 6.410 | 432,236 | -0.04(-0.62%) |
Aug 02, 2019 | 6.570 | 6.770 | 6.410 | 6.450 | 520,800 | -0.12(-1.83%) |