Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.83 | 15.83 | 14.73 | 15.02 | 477,213 | -0.81(-5.12%) |
Oct 30, 2019 | 16.05 | 16.05 | 15.31 | 15.83 | 451,505 | +0.07(+0.47%) |
Oct 29, 2019 | 15.98 | 16.20 | 15.54 | 15.76 | 344,162 | -0.29(-1.83%) |
Oct 28, 2019 | 16.49 | 17.08 | 15.90 | 16.05 | 764,030 | -0.07(-0.46%) |
Oct 25, 2019 | 15.98 | 16.27 | 15.65 | 16.12 | 402,200 | +0.07(+0.46%) |
Oct 24, 2019 | 16.12 | 16.27 | 14.65 | 16.05 | 1,078,466 | +0.22(+1.40%) |
Oct 23, 2019 | 15.17 | 16.57 | 14.95 | 15.83 | 1,368,496 | +1.25(+8.59%) |
Oct 22, 2019 | 14.21 | 14.80 | 13.55 | 14.58 | 599,618 | +0.44(+3.13%) |
Oct 21, 2019 | 15.76 | 15.83 | 13.92 | 14.14 | 818,731 | -1.47(-9.43%) |
Oct 18, 2019 | 15.76 | 16.05 | 15.46 | 15.61 | 356,893 | -0.07(-0.47%) |
Oct 17, 2019 | 15.24 | 16.05 | 15.24 | 15.68 | 655,750 | +0.66(+4.41%) |
Oct 16, 2019 | 14.36 | 15.54 | 14.36 | 15.02 | 623,325 | +0.29(+2.00%) |
Oct 15, 2019 | 14.73 | 15.09 | 13.84 | 14.73 | 961,932 | -0.07(-0.50%) |
Oct 14, 2019 | 14.80 | 16.12 | 13.40 | 14.80 | 1,933,927 | +0.29(+2.03%) |
Oct 11, 2019 | 14.73 | 15.31 | 14.21 | 14.51 | 1,414,235 | +0.81(+5.91%) |
Oct 10, 2019 | 13.25 | 13.99 | 12.96 | 13.70 | 1,055,480 | +0.00(+0.00%) |
Oct 09, 2019 | 13.62 | 14.06 | 12.59 | 13.70 | 910,452 | +0.37(+2.76%) |
Oct 08, 2019 | 13.25 | 13.70 | 12.37 | 13.33 | 1,177,884 | +0.29(+2.26%) |
Oct 07, 2019 | 11.56 | 13.03 | 11.49 | 13.03 | 1,147,105 | +1.91(+17.22%) |
Oct 04, 2019 | 9.940 | 11.19 | 9.940 | 11.12 | 736,602 | +1.25(+12.69%) |
Oct 03, 2019 | 9.204 | 9.940 | 9.204 | 9.866 | 226,244 | +0.66(+7.20%) |
Oct 02, 2019 | 9.425 | 9.472 | 9.130 | 9.204 | 214,613 | -0.37(-3.85%) |
Oct 01, 2019 | 9.572 | 10.01 | 9.425 | 9.572 | 200,417 | +0.00(+0.00%) |
Sep 30, 2019 | 9.277 | 9.719 | 9.130 | 9.572 | 181,631 | +0.07(+0.78%) |
Sep 27, 2019 | 9.572 | 9.719 | 9.372 | 9.498 | 183,227 | -0.07(-0.77%) |
Sep 26, 2019 | 9.351 | 9.719 | 9.351 | 9.572 | 151,635 | +0.29(+3.17%) |
Sep 25, 2019 | 9.056 | 9.277 | 9.020 | 9.277 | 183,037 | +0.22(+2.44%) |
Sep 24, 2019 | 9.130 | 9.277 | 8.983 | 9.056 | 96,175 | -0.22(-2.38%) |
Sep 23, 2019 | 9.351 | 9.498 | 9.152 | 9.277 | 120,487 | -0.07(-0.79%) |
Sep 20, 2019 | 9.130 | 9.351 | 9.130 | 9.351 | 156,308 | +0.15(+1.60%) |
Sep 19, 2019 | 9.056 | 9.351 | 9.056 | 9.204 | 112,172 | +0.07(+0.81%) |
Sep 18, 2019 | 9.130 | 9.204 | 8.836 | 9.130 | 73,093 | +0.00(+0.00%) |
Sep 17, 2019 | 8.983 | 9.277 | 8.983 | 9.130 | 159,213 | +0.15(+1.64%) |
Sep 16, 2019 | 9.204 | 9.498 | 8.983 | 8.983 | 250,345 | -0.15(-1.61%) |
Sep 13, 2019 | 8.909 | 9.130 | 8.836 | 9.130 | 147,046 | +0.29(+3.33%) |
Sep 12, 2019 | 8.688 | 8.836 | 8.541 | 8.836 | 126,679 | +0.07(+0.84%) |
Sep 11, 2019 | 8.762 | 8.762 | 8.467 | 8.762 | 102,912 | +0.22(+2.59%) |
Sep 10, 2019 | 8.541 | 8.872 | 8.541 | 8.541 | 93,469 | -0.15(-1.69%) |
Sep 09, 2019 | 8.247 | 8.688 | 8.247 | 8.688 | 158,657 | +0.44(+5.36%) |
Sep 06, 2019 | 8.173 | 8.394 | 8.026 | 8.247 | 71,030 | +0.07(+0.90%) |
Sep 05, 2019 | 8.099 | 8.394 | 8.099 | 8.173 | 160,428 | +0.15(+1.83%) |
Sep 04, 2019 | 7.584 | 8.099 | 7.584 | 8.026 | 73,882 | +0.52(+6.86%) |
Sep 03, 2019 | 8.026 | 8.026 | 7.510 | 7.510 | 323,165 | -0.66(-8.11%) |
Aug 30, 2019 | 8.173 | 8.173 | 8.026 | 8.173 | 46,964 | +0.15(+1.83%) |
Aug 29, 2019 | 8.247 | 8.320 | 8.026 | 8.026 | 94,133 | -0.15(-1.80%) |
Aug 28, 2019 | 7.878 | 8.173 | 7.878 | 8.173 | 81,115 | +0.29(+3.74%) |
Aug 27, 2019 | 8.173 | 8.173 | 7.805 | 7.878 | 113,259 | -0.15(-1.83%) |
Aug 26, 2019 | 8.026 | 8.173 | 7.805 | 8.026 | 105,726 | +0.15(+1.87%) |
Aug 23, 2019 | 8.099 | 8.173 | 7.878 | 7.878 | 254,692 | -0.22(-2.73%) |
Aug 22, 2019 | 8.320 | 8.467 | 8.026 | 8.099 | 98,136 | -0.15(-1.79%) |
Aug 21, 2019 | 7.952 | 8.541 | 7.952 | 8.247 | 165,082 | +0.37(+4.67%) |
Aug 20, 2019 | 8.099 | 8.247 | 7.878 | 7.878 | 122,333 | -0.29(-3.60%) |
Aug 19, 2019 | 7.878 | 8.247 | 7.805 | 8.173 | 121,514 | +0.52(+6.73%) |
Aug 16, 2019 | 7.363 | 7.731 | 7.289 | 7.658 | 82,710 | +0.29(+4.00%) |
Aug 15, 2019 | 7.216 | 7.437 | 7.105 | 7.363 | 169,643 | +0.14(+1.93%) |
Aug 14, 2019 | 7.289 | 7.437 | 7.195 | 7.224 | 193,053 | -0.21(-2.86%) |
Aug 13, 2019 | 7.216 | 7.658 | 7.216 | 7.437 | 104,895 | +0.07(+1.00%) |
Aug 12, 2019 | 7.584 | 7.658 | 7.069 | 7.363 | 161,078 | -0.15(-1.96%) |
Aug 09, 2019 | 7.658 | 7.731 | 7.510 | 7.510 | 97,922 | -0.22(-2.86%) |
Aug 08, 2019 | 7.510 | 7.878 | 7.510 | 7.731 | 90,891 | +0.00(+0.00%) |
Aug 07, 2019 | 7.731 | 7.805 | 7.510 | 7.731 | 90,752 | -0.07(-0.94%) |
Aug 06, 2019 | 7.731 | 8.099 | 7.731 | 7.805 | 209,149 | +0.15(+1.92%) |
Aug 05, 2019 | 7.952 | 8.026 | 7.510 | 7.658 | 266,877 | -0.52(-6.31%) |
Aug 02, 2019 | 8.247 | 8.394 | 7.731 | 8.173 | 337,919 | -0.22(-2.63%) |