Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.760 | 9.920 | 9.500 | 9.500 | 27,166 | -0.12(-1.25%) |
Sep 27, 2019 | 9.630 | 10.41 | 9.500 | 9.620 | 62,000 | +0.17(+1.80%) |
Sep 26, 2019 | 10.59 | 10.59 | 9.450 | 9.450 | 85,409 | -1.03(-9.83%) |
Sep 25, 2019 | 11.00 | 11.20 | 10.38 | 10.48 | 63,171 | -0.03(-0.29%) |
Sep 24, 2019 | 11.35 | 11.40 | 10.34 | 10.51 | 123,034 | -0.90(-7.89%) |
Sep 23, 2019 | 11.61 | 11.72 | 11.24 | 11.41 | 25,020 | -0.28(-2.40%) |
Sep 20, 2019 | 11.72 | 12.15 | 11.52 | 11.69 | 83,600 | -0.03(-0.26%) |
Sep 19, 2019 | 11.79 | 12.10 | 11.68 | 11.72 | 24,704 | -0.06(-0.51%) |
Sep 18, 2019 | 11.86 | 12.23 | 11.65 | 11.78 | 61,630 | -0.08(-0.67%) |
Sep 17, 2019 | 12.12 | 12.21 | 11.59 | 11.86 | 51,743 | -0.14(-1.17%) |
Sep 16, 2019 | 11.89 | 12.41 | 11.89 | 12.00 | 82,335 | +0.12(+1.01%) |
Sep 13, 2019 | 11.43 | 11.94 | 11.40 | 11.88 | 86,400 | +0.57(+5.04%) |
Sep 12, 2019 | 11.56 | 11.56 | 11.23 | 11.31 | 11,453 | -0.14(-1.22%) |
Sep 11, 2019 | 11.12 | 11.51 | 11.12 | 11.45 | 69,104 | +0.34(+3.06%) |
Sep 10, 2019 | 11.22 | 11.30 | 10.90 | 11.11 | 35,542 | -0.10(-0.89%) |
Sep 09, 2019 | 11.11 | 11.27 | 10.89 | 11.21 | 35,816 | +0.23(+2.09%) |
Sep 06, 2019 | 11.10 | 11.12 | 10.93 | 10.98 | 24,200 | +0.02(+0.18%) |
Sep 05, 2019 | 11.00 | 11.39 | 10.80 | 10.96 | 45,935 | -0.10(-0.90%) |
Sep 04, 2019 | 11.48 | 11.48 | 10.96 | 11.06 | 28,168 | -0.12(-1.07%) |
Sep 03, 2019 | 11.04 | 11.20 | 10.85 | 11.18 | 46,096 | +0.07(+0.63%) |
Aug 30, 2019 | 11.41 | 11.53 | 11.07 | 11.11 | 61,100 | -0.30(-2.63%) |
Aug 29, 2019 | 11.57 | 11.80 | 11.30 | 11.41 | 47,898 | -0.10(-0.87%) |
Aug 28, 2019 | 11.50 | 11.70 | 11.40 | 11.51 | 29,088 | -0.04(-0.35%) |
Aug 27, 2019 | 12.01 | 12.05 | 11.52 | 11.55 | 88,496 | -0.48(-3.99%) |
Aug 26, 2019 | 12.16 | 12.50 | 11.50 | 12.03 | 141,469 | +0.11(+0.92%) |
Aug 23, 2019 | 12.12 | 12.32 | 11.76 | 11.92 | 59,800 | -0.33(-2.69%) |
Aug 22, 2019 | 12.30 | 12.45 | 11.67 | 12.25 | 96,953 | +0.05(+0.41%) |
Aug 21, 2019 | 12.49 | 12.62 | 12.00 | 12.20 | 45,149 | -0.21(-1.69%) |
Aug 20, 2019 | 12.57 | 12.83 | 12.23 | 12.41 | 47,432 | -0.10(-0.80%) |
Aug 19, 2019 | 12.25 | 12.82 | 12.25 | 12.51 | 61,634 | +0.32(+2.63%) |
Aug 16, 2019 | 12.28 | 13.41 | 12.09 | 12.19 | 156,800 | +0.01(+0.08%) |
Aug 15, 2019 | 11.50 | 12.40 | 11.50 | 12.18 | 114,134 | +0.22(+1.84%) |
Aug 14, 2019 | 12.15 | 12.32 | 11.80 | 11.96 | 73,051 | -0.11(-0.91%) |
Aug 13, 2019 | 12.08 | 12.34 | 11.95 | 12.07 | 42,973 | -0.01(-0.08%) |
Aug 12, 2019 | 12.12 | 12.46 | 11.94 | 12.08 | 57,232 | -0.08(-0.66%) |
Aug 09, 2019 | 12.43 | 12.82 | 11.72 | 12.16 | 97,700 | -0.16(-1.30%) |
Aug 08, 2019 | 12.68 | 12.91 | 12.31 | 12.32 | 49,025 | -0.38(-2.99%) |
Aug 07, 2019 | 12.62 | 12.74 | 12.30 | 12.70 | 68,337 | -0.05(-0.39%) |
Aug 06, 2019 | 12.88 | 12.98 | 11.67 | 12.75 | 92,544 | -0.07(-0.55%) |
Aug 05, 2019 | 13.00 | 13.00 | 12.06 | 12.82 | 91,582 | -0.29(-2.21%) |
Aug 02, 2019 | 12.98 | 13.27 | 12.77 | 13.11 | 82,300 | +0.15(+1.16%) |
Aug 01, 2019 | 13.65 | 14.00 | 12.66 | 12.96 | 132,574 | -0.70(-5.12%) |
Jul 31, 2019 | 13.60 | 14.05 | 13.51 | 13.66 | 50,623 | -0.14(-1.01%) |
Jul 30, 2019 | 13.26 | 13.93 | 13.19 | 13.80 | 59,852 | +0.30(+2.22%) |
Jul 29, 2019 | 13.40 | 13.78 | 13.40 | 13.50 | 33,421 | -0.25(-1.82%) |
Jul 26, 2019 | 14.10 | 14.10 | 13.67 | 13.75 | 43,000 | -0.13(-0.94%) |
Jul 25, 2019 | 13.79 | 14.49 | 13.70 | 13.88 | 126,243 | +0.26(+1.91%) |
Jul 24, 2019 | 13.58 | 13.82 | 13.46 | 13.62 | 31,027 | +0.04(+0.29%) |
Jul 23, 2019 | 14.14 | 14.36 | 13.45 | 13.58 | 98,311 | -0.56(-3.96%) |
Jul 22, 2019 | 13.94 | 14.73 | 13.75 | 14.14 | 130,140 | +0.42(+3.06%) |
Jul 19, 2019 | 13.73 | 13.78 | 13.25 | 13.72 | 141,900 | -0.15(-1.08%) |
Jul 18, 2019 | 14.46 | 14.79 | 13.75 | 13.87 | 268,487 | -1.13(-7.53%) |
Jul 17, 2019 | 15.63 | 16.17 | 14.50 | 15.00 | 630,695 | -2.17(-12.64%) |
Jul 16, 2019 | 14.99 | 17.53 | 13.76 | 17.17 | 2,253,082 | +4.27(+33.10%) |
Jul 15, 2019 | 12.86 | 13.12 | 12.65 | 12.90 | 62,563 | +0.01(+0.08%) |
Jul 12, 2019 | 13.00 | 13.24 | 12.89 | 12.89 | 31,400 | -0.06(-0.46%) |
Jul 11, 2019 | 13.30 | 13.35 | 12.90 | 12.95 | 38,443 | -0.15(-1.15%) |
Jul 10, 2019 | 13.59 | 13.95 | 13.10 | 13.10 | 47,938 | -0.44(-3.25%) |
Jul 09, 2019 | 13.62 | 13.70 | 13.23 | 13.54 | 44,008 | -0.36(-2.59%) |
Jul 08, 2019 | 13.55 | 14.00 | 13.16 | 13.90 | 80,278 | +0.40(+2.96%) |
Jul 05, 2019 | 14.16 | 14.76 | 13.50 | 13.50 | 109,100 | -0.78(-5.46%) |
Jul 03, 2019 | 14.46 | 14.89 | 14.08 | 14.28 | 91,700 | -0.34(-2.33%) |
Jul 02, 2019 | 13.45 | 16.49 | 13.30 | 14.62 | 1,509,004 | +1.01(+7.42%) |