Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.17 | 11.38 | 11.14 | 11.37 | 180,937 | +0.20(+1.79%) |
Sep 27, 2019 | 11.04 | 11.42 | 11.04 | 11.17 | 243,300 | +0.16(+1.45%) |
Sep 26, 2019 | 11.07 | 11.15 | 11.00 | 11.01 | 344,285 | -0.06(-0.54%) |
Sep 25, 2019 | 10.76 | 11.17 | 10.72 | 11.07 | 339,416 | +0.26(+2.41%) |
Sep 24, 2019 | 10.70 | 10.87 | 10.52 | 10.81 | 491,942 | +0.28(+2.66%) |
Sep 23, 2019 | 10.34 | 10.63 | 10.34 | 10.53 | 302,165 | +0.04(+0.38%) |
Sep 20, 2019 | 10.79 | 10.91 | 10.48 | 10.49 | 634,700 | -0.30(-2.78%) |
Sep 19, 2019 | 11.00 | 11.11 | 10.78 | 10.79 | 254,444 | -0.20(-1.82%) |
Sep 18, 2019 | 11.23 | 11.24 | 10.85 | 10.99 | 222,150 | -0.26(-2.31%) |
Sep 17, 2019 | 11.52 | 11.52 | 11.06 | 11.25 | 163,605 | -0.41(-3.52%) |
Sep 16, 2019 | 11.66 | 11.80 | 11.60 | 11.66 | 162,432 | -0.16(-1.35%) |
Sep 13, 2019 | 11.65 | 11.88 | 11.61 | 11.82 | 239,200 | +0.31(+2.69%) |
Sep 12, 2019 | 11.40 | 11.70 | 11.12 | 11.51 | 283,709 | +0.10(+0.88%) |
Sep 11, 2019 | 11.24 | 11.49 | 10.87 | 11.41 | 508,430 | +0.28(+2.52%) |
Sep 10, 2019 | 10.68 | 11.14 | 10.56 | 11.13 | 519,532 | +0.40(+3.73%) |
Sep 09, 2019 | 10.49 | 10.89 | 10.31 | 10.73 | 211,314 | +0.34(+3.27%) |
Sep 06, 2019 | 10.39 | 10.48 | 10.28 | 10.39 | 146,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.06 | 10.69 | 10.03 | 10.39 | 259,431 | +0.52(+5.27%) |
Sep 04, 2019 | 9.990 | 10.09 | 9.840 | 9.870 | 138,290 | +0.06(+0.61%) |
Sep 03, 2019 | 10.09 | 10.15 | 9.680 | 9.810 | 268,463 | -0.40(-3.92%) |
Aug 30, 2019 | 10.12 | 10.23 | 9.930 | 10.21 | 258,500 | -0.03(-0.29%) |
Aug 29, 2019 | 10.14 | 10.31 | 10.03 | 10.24 | 180,028 | +0.25(+2.50%) |
Aug 28, 2019 | 9.930 | 10.20 | 9.720 | 9.990 | 255,731 | +0.12(+1.22%) |
Aug 27, 2019 | 10.16 | 10.16 | 9.670 | 9.870 | 316,120 | -0.18(-1.79%) |
Aug 26, 2019 | 10.05 | 10.08 | 9.960 | 10.05 | 273,256 | +0.12(+1.21%) |
Aug 23, 2019 | 10.04 | 10.27 | 9.860 | 9.930 | 374,100 | -0.21(-2.07%) |
Aug 22, 2019 | 10.46 | 10.54 | 10.14 | 10.14 | 208,309 | -0.37(-3.52%) |
Aug 21, 2019 | 10.00 | 10.56 | 9.940 | 10.51 | 388,898 | +0.57(+5.73%) |
Aug 20, 2019 | 9.790 | 10.03 | 9.500 | 9.940 | 508,002 | +0.11(+1.12%) |
Aug 19, 2019 | 10.29 | 10.29 | 9.780 | 9.830 | 406,599 | -0.27(-2.67%) |
Aug 16, 2019 | 10.05 | 10.17 | 9.720 | 10.10 | 422,200 | +0.11(+1.10%) |
Aug 15, 2019 | 10.15 | 10.19 | 9.890 | 9.990 | 182,020 | -0.19(-1.87%) |
Aug 14, 2019 | 10.35 | 10.48 | 10.07 | 10.18 | 366,454 | -0.38(-3.60%) |
Aug 13, 2019 | 10.58 | 10.91 | 10.45 | 10.56 | 271,472 | -0.08(-0.75%) |
Aug 12, 2019 | 10.50 | 10.66 | 10.50 | 10.64 | 144,669 | +0.13(+1.24%) |
Aug 09, 2019 | 10.78 | 10.89 | 10.39 | 10.51 | 237,000 | -0.33(-3.04%) |
Aug 08, 2019 | 10.92 | 11.16 | 10.81 | 10.84 | 282,322 | -0.01(-0.09%) |
Aug 07, 2019 | 10.72 | 10.92 | 10.56 | 10.85 | 312,532 | -0.05(-0.46%) |
Aug 06, 2019 | 11.06 | 11.22 | 10.79 | 10.90 | 337,726 | -0.07(-0.64%) |
Aug 05, 2019 | 10.71 | 11.08 | 10.60 | 10.97 | 464,890 | -0.10(-0.90%) |
Aug 02, 2019 | 10.03 | 11.43 | 9.890 | 11.07 | 746,500 | +0.80(+7.79%) |
Aug 01, 2019 | 12.08 | 12.08 | 10.20 | 10.27 | 1,156,544 | -3.45(-25.15%) |
Jul 31, 2019 | 14.01 | 14.17 | 13.55 | 13.72 | 391,436 | -0.24(-1.72%) |
Jul 30, 2019 | 14.16 | 14.17 | 13.77 | 13.96 | 190,052 | -0.39(-2.72%) |
Jul 29, 2019 | 14.52 | 14.57 | 14.23 | 14.35 | 113,621 | -0.13(-0.90%) |
Jul 26, 2019 | 14.53 | 14.60 | 14.27 | 14.48 | 211,100 | -0.02(-0.14%) |
Jul 25, 2019 | 14.79 | 14.90 | 14.46 | 14.50 | 162,307 | -0.44(-2.95%) |
Jul 24, 2019 | 14.36 | 14.96 | 14.31 | 14.94 | 385,217 | +0.54(+3.75%) |
Jul 23, 2019 | 14.37 | 14.63 | 14.17 | 14.40 | 273,246 | +0.20(+1.41%) |
Jul 22, 2019 | 14.37 | 14.54 | 14.12 | 14.20 | 116,612 | -0.14(-0.98%) |
Jul 19, 2019 | 14.44 | 14.66 | 14.32 | 14.34 | 120,700 | +0.04(+0.28%) |
Jul 18, 2019 | 14.29 | 14.39 | 14.13 | 14.30 | 192,490 | +0.02(+0.14%) |
Jul 17, 2019 | 14.35 | 14.40 | 14.10 | 14.28 | 217,202 | -0.10(-0.70%) |
Jul 16, 2019 | 13.99 | 14.53 | 13.74 | 14.38 | 166,025 | +0.23(+1.63%) |
Jul 15, 2019 | 14.37 | 14.46 | 14.06 | 14.15 | 99,241 | -0.13(-0.91%) |
Jul 12, 2019 | 13.85 | 14.29 | 13.77 | 14.28 | 239,300 | +0.41(+2.96%) |
Jul 11, 2019 | 14.03 | 14.17 | 13.76 | 13.87 | 157,434 | -0.16(-1.14%) |
Jul 10, 2019 | 14.00 | 14.27 | 13.84 | 14.03 | 154,333 | +0.15(+1.08%) |
Jul 09, 2019 | 14.05 | 14.16 | 13.72 | 13.88 | 105,926 | -0.25(-1.77%) |
Jul 08, 2019 | 14.27 | 14.53 | 14.12 | 14.13 | 250,193 | -0.33(-2.28%) |
Jul 05, 2019 | 14.31 | 14.49 | 14.11 | 14.46 | 95,900 | +0.02(+0.14%) |
Jul 03, 2019 | 14.43 | 14.53 | 14.32 | 14.44 | 68,900 | +0.11(+0.77%) |
Jul 02, 2019 | 14.44 | 14.62 | 14.27 | 14.33 | 121,993 | -0.11(-0.76%) |