Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.98 | 10.98 | 10.77 | 10.87 | 11,664,336 | -0.22(-1.98%) |
Nov 27, 2019 | 11.20 | 11.22 | 10.97 | 11.09 | 14,114,707 | -0.11(-1.02%) |
Nov 26, 2019 | 11.10 | 11.29 | 11.04 | 11.20 | 29,378,578 | +0.07(+0.60%) |
Nov 25, 2019 | 10.96 | 11.33 | 10.86 | 11.14 | 29,897,832 | +0.30(+2.73%) |
Nov 22, 2019 | 10.63 | 10.97 | 10.63 | 10.84 | 23,287,528 | +0.32(+3.09%) |
Nov 21, 2019 | 10.44 | 10.55 | 10.36 | 10.52 | 17,961,560 | -0.02(-0.18%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.44 | 10.54 | 25,203,576 | -0.24(-2.22%) |
Nov 19, 2019 | 10.70 | 10.78 | 10.51 | 10.77 | 21,536,850 | +0.26(+2.45%) |
Nov 18, 2019 | 10.59 | 10.62 | 10.44 | 10.52 | 15,914,055 | -0.14(-1.34%) |
Nov 15, 2019 | 10.47 | 10.74 | 10.38 | 10.66 | 21,805,014 | +0.33(+3.24%) |
Nov 14, 2019 | 10.36 | 10.45 | 10.20 | 10.33 | 15,037,614 | -0.03(-0.28%) |
Nov 13, 2019 | 10.57 | 10.73 | 10.30 | 10.35 | 23,406,372 | -0.19(-1.81%) |
Nov 12, 2019 | 10.59 | 10.73 | 10.44 | 10.55 | 16,232,346 | -0.05(-0.45%) |
Nov 11, 2019 | 10.66 | 10.77 | 10.47 | 10.59 | 19,957,416 | -0.41(-3.73%) |
Nov 08, 2019 | 10.65 | 11.00 | 10.54 | 11.00 | 25,447,070 | +0.24(+2.22%) |
Nov 07, 2019 | 10.45 | 11.05 | 10.42 | 10.77 | 40,648,352 | +0.60(+5.92%) |
Nov 06, 2019 | 10.46 | 10.46 | 10.04 | 10.16 | 22,393,872 | -0.26(-2.47%) |
Nov 05, 2019 | 10.55 | 10.79 | 10.40 | 10.42 | 35,770,692 | +0.11(+1.02%) |
Nov 04, 2019 | 10.28 | 10.50 | 10.14 | 10.32 | 29,734,668 | +0.27(+2.66%) |
Nov 01, 2019 | 9.514 | 10.13 | 9.476 | 10.05 | 32,982,020 | +0.67(+7.13%) |
Oct 31, 2019 | 9.581 | 9.691 | 9.208 | 9.380 | 24,415,278 | -0.30(-3.06%) |
Oct 30, 2019 | 9.638 | 9.734 | 9.495 | 9.676 | 20,714,216 | -0.10(-0.98%) |
Oct 29, 2019 | 9.676 | 9.810 | 9.648 | 9.772 | 15,215,285 | -0.01(-0.10%) |
Oct 28, 2019 | 9.791 | 9.867 | 9.734 | 9.781 | 18,713,508 | +0.10(+0.99%) |
Oct 25, 2019 | 9.179 | 9.882 | 9.179 | 9.686 | 37,083,036 | +0.53(+5.74%) |
Oct 24, 2019 | 9.657 | 9.772 | 9.084 | 9.160 | 34,354,908 | -0.52(-5.33%) |
Oct 23, 2019 | 9.523 | 9.915 | 9.156 | 9.676 | 38,417,012 | +0.19(+2.01%) |
Oct 22, 2019 | 9.351 | 9.562 | 9.265 | 9.485 | 24,571,812 | +0.11(+1.12%) |
Oct 21, 2019 | 9.361 | 9.552 | 9.313 | 9.380 | 25,133,398 | +0.23(+2.51%) |
Oct 18, 2019 | 9.046 | 9.332 | 9.046 | 9.151 | 17,988,232 | +0.13(+1.48%) |
Oct 17, 2019 | 9.160 | 9.294 | 8.979 | 9.017 | 15,251,961 | -0.06(-0.63%) |
Oct 16, 2019 | 9.055 | 9.208 | 8.998 | 9.074 | 18,102,196 | -0.03(-0.31%) |
Oct 15, 2019 | 8.998 | 9.189 | 8.902 | 9.103 | 20,430,964 | +0.03(+0.32%) |
Oct 14, 2019 | 8.788 | 9.141 | 8.731 | 9.074 | 25,522,784 | -0.05(-0.52%) |
Oct 11, 2019 | 8.731 | 9.227 | 8.721 | 9.122 | 48,460,104 | +0.61(+7.18%) |
Oct 10, 2019 | 8.340 | 8.682 | 8.197 | 8.511 | 65,061,476 | +0.39(+4.80%) |
Oct 09, 2019 | 8.169 | 8.235 | 8.007 | 8.121 | 21,571,044 | +0.04(+0.47%) |
Oct 08, 2019 | 8.235 | 8.264 | 8.055 | 8.083 | 31,342,624 | -0.24(-2.85%) |
Oct 07, 2019 | 8.349 | 8.596 | 8.292 | 8.321 | 22,368,264 | -0.07(-0.79%) |
Oct 04, 2019 | 8.435 | 8.520 | 8.283 | 8.387 | 22,291,744 | -0.03(-0.34%) |
Oct 03, 2019 | 8.378 | 8.462 | 8.164 | 8.416 | 30,061,628 | -0.01(-0.11%) |
Oct 02, 2019 | 8.587 | 8.663 | 8.406 | 8.425 | 27,025,526 | -0.28(-3.27%) |
Oct 01, 2019 | 9.071 | 9.119 | 8.672 | 8.710 | 28,494,212 | -0.38(-4.18%) |
Sep 30, 2019 | 9.185 | 9.195 | 9.081 | 9.090 | 12,681,498 | -0.08(-0.83%) |
Sep 27, 2019 | 9.337 | 9.408 | 9.128 | 9.166 | 23,386,310 | -0.14(-1.53%) |
Sep 26, 2019 | 9.508 | 9.546 | 9.294 | 9.309 | 20,470,874 | -0.26(-2.68%) |
Sep 25, 2019 | 9.432 | 9.670 | 9.318 | 9.565 | 24,694,734 | +0.06(+0.60%) |
Sep 24, 2019 | 9.793 | 9.803 | 9.432 | 9.508 | 21,479,198 | -0.30(-3.10%) |
Sep 23, 2019 | 9.689 | 10.01 | 9.689 | 9.812 | 19,952,832 | -0.13(-1.34%) |
Sep 20, 2019 | 9.974 | 10.19 | 9.898 | 9.945 | 24,795,346 | +0.02(+0.19%) |
Sep 19, 2019 | 9.803 | 10.12 | 9.793 | 9.926 | 21,030,664 | +0.09(+0.87%) |
Sep 18, 2019 | 9.812 | 9.936 | 9.584 | 9.841 | 27,701,578 | -0.05(-0.48%) |
Sep 17, 2019 | 9.784 | 10.00 | 9.698 | 9.888 | 23,536,308 | -0.06(-0.57%) |
Sep 16, 2019 | 10.08 | 10.15 | 9.907 | 9.945 | 22,168,954 | -0.28(-2.69%) |
Sep 13, 2019 | 10.12 | 10.42 | 10.09 | 10.22 | 28,898,636 | +0.37(+3.76%) |
Sep 12, 2019 | 9.774 | 9.993 | 9.518 | 9.850 | 29,114,180 | +0.28(+2.88%) |
Sep 11, 2019 | 9.622 | 9.708 | 9.271 | 9.575 | 21,288,418 | -0.04(-0.40%) |
Sep 10, 2019 | 9.214 | 9.670 | 9.214 | 9.613 | 32,119,698 | +0.40(+4.33%) |
Sep 09, 2019 | 8.995 | 9.261 | 8.967 | 9.214 | 20,821,946 | +0.27(+2.97%) |
Sep 06, 2019 | 9.062 | 9.062 | 8.929 | 8.948 | 19,773,614 | -0.10(-1.15%) |
Sep 05, 2019 | 9.005 | 9.280 | 8.995 | 9.052 | 26,084,686 | +0.23(+2.58%) |
Sep 04, 2019 | 8.843 | 8.938 | 8.767 | 8.824 | 12,729,835 | +0.21(+2.43%) |