Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.22 | 10.53 | 9.920 | 10.45 | 683,181 | +0.28(+2.75%) |
Sep 27, 2019 | 10.16 | 10.37 | 9.980 | 10.17 | 440,800 | -0.01(-0.10%) |
Sep 26, 2019 | 10.41 | 10.46 | 10.14 | 10.18 | 360,480 | -0.30(-2.86%) |
Sep 25, 2019 | 9.980 | 10.50 | 9.980 | 10.48 | 359,498 | +0.48(+4.80%) |
Sep 24, 2019 | 10.16 | 10.22 | 9.740 | 10.00 | 1,402,751 | -0.16(-1.57%) |
Sep 23, 2019 | 10.04 | 10.22 | 9.840 | 10.16 | 285,104 | +0.01(+0.10%) |
Sep 20, 2019 | 10.11 | 10.26 | 10.05 | 10.15 | 562,400 | -0.01(-0.10%) |
Sep 19, 2019 | 10.20 | 10.32 | 10.07 | 10.16 | 315,270 | -0.02(-0.20%) |
Sep 18, 2019 | 10.17 | 10.41 | 10.02 | 10.18 | 400,009 | +0.01(+0.10%) |
Sep 17, 2019 | 10.27 | 10.31 | 9.925 | 10.17 | 371,137 | -0.11(-1.07%) |
Sep 16, 2019 | 10.13 | 10.29 | 9.930 | 10.28 | 280,368 | +0.04(+0.39%) |
Sep 13, 2019 | 10.38 | 10.55 | 10.18 | 10.24 | 321,200 | -0.09(-0.87%) |
Sep 12, 2019 | 10.42 | 10.62 | 10.12 | 10.33 | 413,139 | -0.13(-1.24%) |
Sep 11, 2019 | 10.06 | 10.54 | 9.895 | 10.46 | 417,121 | +0.44(+4.39%) |
Sep 10, 2019 | 10.06 | 10.11 | 9.570 | 10.02 | 779,285 | -0.16(-1.57%) |
Sep 09, 2019 | 10.21 | 10.33 | 10.11 | 10.18 | 304,502 | +0.07(+0.69%) |
Sep 06, 2019 | 9.970 | 10.28 | 9.960 | 10.11 | 579,600 | +0.12(+1.20%) |
Sep 05, 2019 | 9.960 | 10.03 | 9.770 | 9.990 | 524,743 | +0.15(+1.52%) |
Sep 04, 2019 | 9.770 | 9.890 | 9.620 | 9.840 | 335,072 | +0.15(+1.55%) |
Sep 03, 2019 | 9.820 | 9.900 | 9.500 | 9.690 | 535,590 | -0.20(-2.02%) |
Aug 30, 2019 | 9.850 | 10.03 | 9.820 | 9.890 | 499,500 | +0.01(+0.10%) |
Aug 29, 2019 | 9.710 | 10.03 | 9.700 | 9.880 | 483,283 | +0.25(+2.60%) |
Aug 28, 2019 | 9.760 | 9.810 | 9.560 | 9.630 | 522,712 | -0.19(-1.93%) |
Aug 27, 2019 | 10.06 | 10.16 | 9.780 | 9.820 | 309,465 | -0.19(-1.90%) |
Aug 26, 2019 | 9.680 | 10.05 | 9.650 | 10.01 | 724,464 | +0.46(+4.82%) |
Aug 23, 2019 | 9.890 | 10.00 | 9.520 | 9.550 | 749,500 | -0.41(-4.12%) |
Aug 22, 2019 | 9.990 | 10.05 | 9.780 | 9.960 | 394,178 | -0.05(-0.50%) |
Aug 21, 2019 | 10.03 | 10.21 | 9.990 | 10.01 | 347,945 | +0.05(+0.50%) |
Aug 20, 2019 | 10.04 | 10.24 | 9.845 | 9.960 | 936,952 | -0.11(-1.09%) |
Aug 19, 2019 | 10.13 | 10.42 | 10.02 | 10.07 | 687,122 | +0.05(+0.50%) |
Aug 16, 2019 | 10.05 | 10.16 | 9.810 | 10.02 | 754,700 | -0.04(-0.40%) |
Aug 15, 2019 | 9.750 | 10.22 | 9.500 | 10.06 | 1,344,085 | +0.72(+7.71%) |
Aug 14, 2019 | 10.01 | 10.11 | 9.090 | 9.340 | 921,590 | +0.01(+0.11%) |
Aug 13, 2019 | 9.010 | 9.470 | 9.010 | 9.330 | 527,156 | +0.23(+2.53%) |
Aug 12, 2019 | 8.740 | 9.230 | 8.500 | 9.100 | 848,603 | +0.34(+3.88%) |
Aug 09, 2019 | 8.790 | 9.090 | 8.390 | 8.760 | 1,462,600 | -0.09(-1.02%) |
Aug 08, 2019 | 8.290 | 9.020 | 8.200 | 8.850 | 1,578,476 | +0.53(+6.37%) |
Aug 07, 2019 | 7.880 | 8.430 | 7.650 | 8.320 | 2,341,876 | +0.59(+7.63%) |
Aug 06, 2019 | 9.360 | 9.550 | 7.610 | 7.730 | 4,020,321 | -2.49(-24.36%) |
Aug 05, 2019 | 10.41 | 10.59 | 10.13 | 10.22 | 905,155 | -0.49(-4.58%) |
Aug 02, 2019 | 10.72 | 10.80 | 10.55 | 10.71 | 353,500 | -0.14(-1.29%) |
Aug 01, 2019 | 10.95 | 11.15 | 10.74 | 10.85 | 367,854 | -0.11(-1.00%) |
Jul 31, 2019 | 11.27 | 11.30 | 10.72 | 10.96 | 421,551 | -0.30(-2.66%) |
Jul 30, 2019 | 11.14 | 11.27 | 10.98 | 11.26 | 366,089 | +0.03(+0.27%) |
Jul 29, 2019 | 11.51 | 11.56 | 11.12 | 11.23 | 482,505 | -0.30(-2.60%) |
Jul 26, 2019 | 11.10 | 11.60 | 11.10 | 11.53 | 693,800 | +0.52(+4.72%) |
Jul 25, 2019 | 10.94 | 11.03 | 10.67 | 11.01 | 527,139 | +0.08(+0.73%) |
Jul 24, 2019 | 10.88 | 11.12 | 10.88 | 10.93 | 389,147 | +0.01(+0.09%) |
Jul 23, 2019 | 10.80 | 11.01 | 10.80 | 10.92 | 589,998 | +0.17(+1.58%) |
Jul 22, 2019 | 10.79 | 11.05 | 10.62 | 10.75 | 984,456 | +0.03(+0.28%) |
Jul 19, 2019 | 10.66 | 10.80 | 10.50 | 10.72 | 623,300 | +0.09(+0.85%) |
Jul 18, 2019 | 10.67 | 10.98 | 10.62 | 10.63 | 571,479 | -0.07(-0.65%) |
Jul 17, 2019 | 10.96 | 11.03 | 10.68 | 10.70 | 418,463 | -0.20(-1.83%) |
Jul 16, 2019 | 11.20 | 11.24 | 10.88 | 10.90 | 792,576 | -0.30(-2.68%) |
Jul 15, 2019 | 11.41 | 11.50 | 11.14 | 11.20 | 266,688 | -0.22(-1.93%) |
Jul 12, 2019 | 11.20 | 11.53 | 11.20 | 11.42 | 440,200 | +0.24(+2.15%) |
Jul 11, 2019 | 11.14 | 11.26 | 10.81 | 11.18 | 1,211,773 | +0.07(+0.63%) |
Jul 10, 2019 | 11.01 | 11.25 | 10.97 | 11.11 | 457,785 | +0.13(+1.18%) |
Jul 09, 2019 | 10.95 | 11.15 | 10.67 | 10.98 | 714,268 | +0.02(+0.18%) |
Jul 08, 2019 | 11.25 | 11.35 | 10.95 | 10.96 | 423,288 | -0.33(-2.92%) |
Jul 05, 2019 | 11.57 | 11.57 | 11.16 | 11.29 | 655,500 | -0.31(-2.67%) |
Jul 03, 2019 | 11.04 | 11.65 | 10.94 | 11.60 | 431,500 | +0.62(+5.65%) |
Jul 02, 2019 | 11.17 | 11.28 | 10.98 | 10.98 | 644,544 | -0.15(-1.35%) |