Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.230 | 9.560 | 9.110 | 9.530 | 2,909,334 | +0.27(+2.92%) |
Oct 30, 2019 | 9.230 | 9.320 | 9.200 | 9.260 | 2,432,468 | +0.01(+0.11%) |
Oct 29, 2019 | 9.310 | 9.360 | 9.055 | 9.250 | 2,068,263 | -0.06(-0.64%) |
Oct 28, 2019 | 9.440 | 9.550 | 9.210 | 9.310 | 1,832,075 | -0.05(-0.53%) |
Oct 25, 2019 | 9.270 | 9.520 | 9.200 | 9.360 | 2,467,500 | +0.09(+0.97%) |
Oct 24, 2019 | 9.500 | 9.520 | 9.150 | 9.270 | 4,110,654 | -0.23(-2.42%) |
Oct 23, 2019 | 9.040 | 9.640 | 8.600 | 9.500 | 16,433,153 | -5.73(-37.62%) |
Oct 22, 2019 | 15.12 | 15.39 | 15.01 | 15.23 | 576,923 | +0.10(+0.66%) |
Oct 21, 2019 | 14.90 | 15.19 | 14.78 | 15.13 | 808,961 | +0.42(+2.86%) |
Oct 18, 2019 | 14.91 | 14.94 | 14.68 | 14.71 | 471,700 | -0.28(-1.87%) |
Oct 17, 2019 | 14.83 | 15.02 | 14.74 | 14.99 | 962,520 | +0.23(+1.56%) |
Oct 16, 2019 | 14.64 | 14.93 | 14.57 | 14.76 | 869,306 | +0.14(+0.96%) |
Oct 15, 2019 | 14.42 | 14.85 | 14.36 | 14.62 | 837,552 | +0.27(+1.88%) |
Oct 14, 2019 | 14.17 | 14.37 | 13.99 | 14.35 | 458,848 | +0.01(+0.07%) |
Oct 11, 2019 | 14.36 | 14.77 | 14.20 | 14.34 | 562,200 | +0.24(+1.70%) |
Oct 10, 2019 | 13.91 | 14.33 | 13.88 | 14.10 | 509,187 | +0.28(+2.03%) |
Oct 09, 2019 | 14.19 | 14.19 | 13.56 | 13.82 | 1,185,509 | -0.20(-1.43%) |
Oct 08, 2019 | 13.90 | 14.18 | 13.86 | 14.02 | 1,062,939 | -0.08(-0.57%) |
Oct 07, 2019 | 13.55 | 14.26 | 13.51 | 14.10 | 2,025,751 | +0.54(+3.98%) |
Oct 04, 2019 | 13.43 | 13.61 | 13.06 | 13.56 | 1,226,500 | +0.11(+0.82%) |
Oct 03, 2019 | 13.47 | 13.62 | 13.09 | 13.45 | 959,461 | -0.17(-1.25%) |
Oct 02, 2019 | 13.45 | 13.70 | 13.24 | 13.62 | 735,109 | +0.05(+0.37%) |
Oct 01, 2019 | 14.42 | 14.55 | 13.47 | 13.57 | 674,306 | -0.78(-5.44%) |
Sep 30, 2019 | 13.94 | 14.36 | 13.92 | 14.35 | 706,255 | +0.44(+3.16%) |
Sep 27, 2019 | 13.96 | 14.34 | 13.84 | 13.91 | 424,800 | -0.01(-0.07%) |
Sep 26, 2019 | 14.00 | 14.16 | 13.88 | 13.92 | 577,394 | -0.14(-1.00%) |
Sep 25, 2019 | 13.45 | 14.19 | 13.45 | 14.06 | 902,009 | +0.60(+4.46%) |
Sep 24, 2019 | 14.24 | 14.40 | 13.42 | 13.46 | 1,193,176 | -0.81(-5.68%) |
Sep 23, 2019 | 14.35 | 14.55 | 14.11 | 14.27 | 539,270 | -0.31(-2.13%) |
Sep 20, 2019 | 14.48 | 14.82 | 14.43 | 14.58 | 1,228,200 | +0.08(+0.55%) |
Sep 19, 2019 | 14.97 | 14.97 | 14.45 | 14.50 | 908,531 | -0.39(-2.62%) |
Sep 18, 2019 | 15.38 | 15.38 | 14.71 | 14.89 | 892,331 | -0.57(-3.69%) |
Sep 17, 2019 | 15.44 | 15.74 | 15.27 | 15.46 | 780,711 | -0.23(-1.47%) |
Sep 16, 2019 | 15.69 | 15.95 | 15.55 | 15.69 | 654,098 | -0.03(-0.19%) |
Sep 13, 2019 | 15.89 | 15.97 | 15.64 | 15.72 | 959,100 | +0.01(+0.06%) |
Sep 12, 2019 | 15.88 | 16.00 | 15.50 | 15.71 | 924,041 | -0.18(-1.13%) |
Sep 11, 2019 | 15.47 | 15.91 | 15.05 | 15.89 | 1,146,419 | +0.40(+2.58%) |
Sep 10, 2019 | 14.69 | 15.52 | 14.54 | 15.49 | 1,114,593 | +0.75(+5.09%) |
Sep 09, 2019 | 14.35 | 15.00 | 14.33 | 14.74 | 847,312 | +0.41(+2.86%) |
Sep 06, 2019 | 14.21 | 14.46 | 14.15 | 14.33 | 986,500 | +0.09(+0.63%) |
Sep 05, 2019 | 13.63 | 14.31 | 13.52 | 14.24 | 1,022,333 | +0.86(+6.43%) |
Sep 04, 2019 | 13.32 | 13.55 | 13.10 | 13.38 | 876,834 | +0.27(+2.06%) |
Sep 03, 2019 | 13.56 | 13.68 | 12.99 | 13.11 | 1,564,391 | -0.67(-4.86%) |
Aug 30, 2019 | 13.60 | 13.81 | 13.51 | 13.78 | 865,000 | +0.27(+2.00%) |
Aug 29, 2019 | 13.53 | 13.75 | 13.44 | 13.51 | 617,290 | +0.09(+0.67%) |
Aug 28, 2019 | 13.00 | 13.57 | 12.99 | 13.42 | 716,086 | +0.33(+2.52%) |
Aug 27, 2019 | 13.63 | 13.80 | 13.08 | 13.09 | 1,078,365 | -0.46(-3.39%) |
Aug 26, 2019 | 13.82 | 13.82 | 13.48 | 13.55 | 793,956 | -0.16(-1.17%) |
Aug 23, 2019 | 14.11 | 14.15 | 13.65 | 13.71 | 1,067,600 | -0.50(-3.52%) |
Aug 22, 2019 | 14.00 | 14.62 | 14.00 | 14.21 | 1,990,924 | +0.32(+2.30%) |
Aug 21, 2019 | 14.48 | 14.48 | 13.80 | 13.89 | 927,225 | -0.43(-3.00%) |
Aug 20, 2019 | 14.50 | 14.63 | 14.23 | 14.32 | 726,208 | -0.30(-2.05%) |
Aug 19, 2019 | 14.97 | 15.00 | 14.36 | 14.62 | 822,805 | -0.05(-0.34%) |
Aug 16, 2019 | 14.12 | 14.92 | 14.12 | 14.67 | 1,122,300 | +0.66(+4.71%) |
Aug 15, 2019 | 14.65 | 14.74 | 13.93 | 14.01 | 1,507,063 | -0.63(-4.30%) |
Aug 14, 2019 | 15.14 | 15.15 | 14.21 | 14.64 | 1,818,711 | -0.67(-4.38%) |
Aug 13, 2019 | 15.76 | 15.95 | 15.31 | 15.31 | 2,001,479 | -0.26(-1.67%) |
Aug 12, 2019 | 16.29 | 16.29 | 15.55 | 15.57 | 1,500,756 | -0.88(-5.35%) |
Aug 09, 2019 | 17.00 | 17.02 | 16.32 | 16.45 | 1,775,800 | -0.63(-3.69%) |
Aug 08, 2019 | 17.50 | 18.06 | 16.78 | 17.08 | 3,698,206 | -0.02(-0.12%) |
Aug 07, 2019 | 16.98 | 17.13 | 16.51 | 17.10 | 2,059,903 | -0.22(-1.27%) |
Aug 06, 2019 | 17.28 | 17.43 | 17.04 | 17.32 | 1,502,385 | +0.22(+1.29%) |
Aug 05, 2019 | 17.74 | 17.83 | 17.02 | 17.10 | 2,060,501 | -0.96(-5.32%) |
Aug 02, 2019 | 18.10 | 18.17 | 17.74 | 18.06 | 1,446,800 | -0.23(-1.26%) |