Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.54 | 10.69 | 10.41 | 10.54 | 10,038 | -0.05(-0.52%) |
Sep 27, 2019 | 10.85 | 10.85 | 10.55 | 10.60 | 39,200 | -0.39(-3.55%) |
Sep 26, 2019 | 11.12 | 11.12 | 10.90 | 10.99 | 46,425 | -0.21(-1.87%) |
Sep 25, 2019 | 11.09 | 11.25 | 10.93 | 11.20 | 24,015 | +0.20(+1.82%) |
Sep 24, 2019 | 11.17 | 11.25 | 11.00 | 11.00 | 18,767 | -0.20(-1.79%) |
Sep 23, 2019 | 11.11 | 11.21 | 10.96 | 11.20 | 21,702 | +0.24(+2.19%) |
Sep 20, 2019 | 10.97 | 11.12 | 10.82 | 10.96 | 9,500 | +0.11(+1.02%) |
Sep 19, 2019 | 10.87 | 10.99 | 10.74 | 10.85 | 11,148 | -0.13(-1.18%) |
Sep 18, 2019 | 10.75 | 11.00 | 10.75 | 10.98 | 28,964 | +0.18(+1.67%) |
Sep 17, 2019 | 10.98 | 10.98 | 10.70 | 10.80 | 28,388 | -0.23(-2.09%) |
Sep 16, 2019 | 11.07 | 11.07 | 10.91 | 11.03 | 62,250 | +0.08(+0.73%) |
Sep 13, 2019 | 10.95 | 11.06 | 10.84 | 10.95 | 37,000 | +0.17(+1.58%) |
Sep 12, 2019 | 10.72 | 10.88 | 10.58 | 10.78 | 18,101 | +0.21(+1.99%) |
Sep 11, 2019 | 10.43 | 10.68 | 10.35 | 10.57 | 9,717 | +0.23(+2.22%) |
Sep 10, 2019 | 10.34 | 10.37 | 10.14 | 10.34 | 42,225 | +0.19(+1.82%) |
Sep 09, 2019 | 10.31 | 10.31 | 9.990 | 10.15 | 32,333 | -0.06(-0.59%) |
Sep 06, 2019 | 10.18 | 10.29 | 10.07 | 10.21 | 26,300 | +0.22(+2.25%) |
Sep 05, 2019 | 9.800 | 10.13 | 9.800 | 9.990 | 39,019 | +0.54(+5.71%) |
Sep 04, 2019 | 9.520 | 9.520 | 9.287 | 9.450 | 20,163 | +0.32(+3.53%) |
Sep 03, 2019 | 9.195 | 9.290 | 9.100 | 9.128 | 20,578 | -0.27(-2.89%) |
Aug 30, 2019 | 9.425 | 9.512 | 9.260 | 9.400 | 15,600 | +0.17(+1.84%) |
Aug 29, 2019 | 9.150 | 9.350 | 9.150 | 9.230 | 47,633 | -0.11(-1.18%) |
Aug 28, 2019 | 9.070 | 9.350 | 9.070 | 9.340 | 739,394 | -0.44(-4.50%) |
Aug 27, 2019 | 9.762 | 10.14 | 9.760 | 9.780 | 1,205,075 | -0.40(-3.93%) |
Aug 26, 2019 | 10.20 | 10.29 | 10.06 | 10.18 | 14,803 | -0.27(-2.58%) |
Aug 23, 2019 | 10.65 | 10.65 | 10.33 | 10.45 | 42,200 | -0.27(-2.52%) |
Aug 22, 2019 | 10.88 | 11.00 | 10.65 | 10.72 | 38,428 | +1.60(+17.54%) |
Aug 21, 2019 | 9.270 | 9.320 | 9.030 | 9.120 | 29,307 | +0.22(+2.47%) |
Aug 20, 2019 | 9.040 | 9.040 | 8.820 | 8.900 | 21,405 | +0.01(+0.11%) |
Aug 19, 2019 | 8.870 | 9.050 | 8.850 | 8.890 | 25,219 | +0.10(+1.14%) |
Aug 16, 2019 | 8.600 | 8.880 | 8.600 | 8.790 | 23,500 | +0.42(+5.02%) |
Aug 15, 2019 | 8.478 | 8.485 | 8.300 | 8.370 | 35,979 | -0.03(-0.36%) |
Aug 14, 2019 | 8.500 | 8.500 | 8.350 | 8.400 | 117,544 | +0.23(+2.82%) |
Aug 13, 2019 | 8.135 | 8.320 | 8.050 | 8.170 | 34,268 | -0.23(-2.74%) |
Aug 12, 2019 | 8.550 | 8.840 | 8.260 | 8.400 | 19,924 | -0.17(-1.98%) |
Aug 09, 2019 | 8.565 | 8.670 | 8.460 | 8.570 | 17,700 | -0.26(-2.94%) |
Aug 08, 2019 | 8.805 | 8.950 | 8.660 | 8.830 | 34,068 | +0.21(+2.44%) |
Aug 07, 2019 | 8.670 | 8.720 | 8.530 | 8.620 | 50,254 | -0.10(-1.15%) |
Aug 06, 2019 | 8.550 | 8.820 | 8.550 | 8.720 | 27,048 | +0.13(+1.51%) |
Aug 05, 2019 | 8.760 | 8.810 | 8.590 | 8.590 | 32,337 | -0.56(-6.12%) |
Aug 02, 2019 | 9.470 | 9.470 | 9.040 | 9.150 | 35,900 | -0.53(-5.48%) |
Aug 01, 2019 | 9.775 | 9.890 | 9.600 | 9.680 | 16,353 | -0.01(-0.10%) |
Jul 31, 2019 | 9.830 | 10.02 | 9.660 | 9.690 | 17,344 | -0.26(-2.61%) |
Jul 30, 2019 | 9.900 | 9.960 | 9.870 | 9.950 | 46,414 | -0.05(-0.50%) |
Jul 29, 2019 | 9.940 | 10.02 | 9.870 | 10.00 | 27,780 | -0.08(-0.79%) |
Jul 26, 2019 | 9.930 | 10.22 | 9.890 | 10.08 | 21,200 | +0.10(+1.04%) |
Jul 25, 2019 | 10.15 | 10.18 | 9.960 | 9.976 | 16,872 | -0.07(-0.74%) |
Jul 24, 2019 | 9.960 | 10.05 | 9.810 | 10.05 | 10,754 | -0.07(-0.69%) |
Jul 23, 2019 | 9.983 | 10.12 | 9.910 | 10.12 | 6,824 | +0.15(+1.50%) |
Jul 22, 2019 | 10.01 | 10.12 | 9.910 | 9.970 | 25,903 | -0.21(-2.06%) |
Jul 19, 2019 | 10.06 | 10.22 | 10.06 | 10.18 | 13,700 | -0.11(-1.07%) |
Jul 18, 2019 | 10.31 | 10.39 | 10.25 | 10.29 | 17,361 | -0.26(-2.46%) |
Jul 17, 2019 | 10.59 | 10.68 | 10.50 | 10.55 | 22,478 | -0.14(-1.31%) |
Jul 16, 2019 | 10.83 | 10.86 | 10.54 | 10.69 | 21,145 | +0.15(+1.42%) |
Jul 15, 2019 | 10.60 | 10.64 | 10.50 | 10.54 | 235,463 | +0.02(+0.24%) |
Jul 12, 2019 | 10.49 | 10.64 | 10.41 | 10.52 | 78,500 | -0.33(-3.09%) |
Jul 11, 2019 | 10.88 | 10.91 | 10.79 | 10.85 | 36,403 | +0.06(+0.60%) |
Jul 10, 2019 | 10.88 | 11.07 | 10.70 | 10.79 | 23,425 | +0.09(+0.79%) |
Jul 09, 2019 | 10.81 | 10.81 | 10.52 | 10.70 | 21,207 | -0.58(-5.16%) |
Jul 08, 2019 | 11.15 | 11.41 | 11.06 | 11.28 | 44,567 | -0.08(-0.69%) |
Jul 05, 2019 | 11.35 | 11.39 | 11.25 | 11.36 | 88,700 | -0.17(-1.47%) |
Jul 03, 2019 | 11.50 | 11.65 | 11.39 | 11.53 | 32,200 | +0.01(+0.09%) |
Jul 02, 2019 | 11.52 | 11.66 | 11.38 | 11.52 | 26,161 | -0.14(-1.20%) |