Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.970 | 10.03 | 9.685 | 9.830 | 206,321 | +0.19(+1.97%) |
Sep 27, 2019 | 9.730 | 10.11 | 9.480 | 9.640 | 166,800 | -0.04(-0.41%) |
Sep 26, 2019 | 9.850 | 9.900 | 9.400 | 9.680 | 108,030 | -0.21(-2.12%) |
Sep 25, 2019 | 9.450 | 9.980 | 9.130 | 9.890 | 102,878 | +0.38(+4.00%) |
Sep 24, 2019 | 10.04 | 10.26 | 9.400 | 9.510 | 93,388 | -0.50(-5.00%) |
Sep 23, 2019 | 10.23 | 10.23 | 9.950 | 10.01 | 107,550 | -0.22(-2.15%) |
Sep 20, 2019 | 10.34 | 10.81 | 9.840 | 10.23 | 262,500 | -0.12(-1.16%) |
Sep 19, 2019 | 10.37 | 10.89 | 10.17 | 10.35 | 75,210 | +0.01(+0.10%) |
Sep 18, 2019 | 10.73 | 10.76 | 10.13 | 10.34 | 134,667 | -0.40(-3.72%) |
Sep 17, 2019 | 11.05 | 11.16 | 10.66 | 10.74 | 164,418 | -0.26(-2.36%) |
Sep 16, 2019 | 10.38 | 11.16 | 10.30 | 11.00 | 375,710 | +0.58(+5.57%) |
Sep 13, 2019 | 10.31 | 10.62 | 10.14 | 10.42 | 107,000 | +0.05(+0.48%) |
Sep 12, 2019 | 10.13 | 11.00 | 9.770 | 10.37 | 312,323 | +0.15(+1.47%) |
Sep 11, 2019 | 9.860 | 10.42 | 8.810 | 10.22 | 708,533 | +0.48(+4.93%) |
Sep 10, 2019 | 11.17 | 12.29 | 9.400 | 9.740 | 1,650,836 | -1.20(-10.97%) |
Sep 09, 2019 | 10.81 | 11.25 | 10.65 | 10.94 | 435,600 | +0.13(+1.20%) |
Sep 06, 2019 | 10.84 | 11.09 | 10.61 | 10.81 | 244,000 | +0.06(+0.56%) |
Sep 05, 2019 | 11.25 | 11.46 | 10.22 | 10.75 | 238,550 | -0.35(-3.15%) |
Sep 04, 2019 | 11.91 | 11.92 | 11.00 | 11.10 | 151,861 | -0.69(-5.85%) |
Sep 03, 2019 | 11.45 | 11.88 | 11.30 | 11.79 | 95,257 | +0.20(+1.73%) |
Aug 30, 2019 | 11.58 | 11.63 | 11.14 | 11.59 | 71,200 | +0.04(+0.35%) |
Aug 29, 2019 | 11.26 | 11.75 | 11.20 | 11.55 | 76,196 | +0.47(+4.24%) |
Aug 28, 2019 | 10.65 | 11.19 | 10.22 | 11.08 | 85,009 | +0.43(+4.04%) |
Aug 27, 2019 | 11.32 | 11.41 | 10.61 | 10.65 | 69,737 | -0.55(-4.91%) |
Aug 26, 2019 | 11.01 | 11.33 | 10.74 | 11.20 | 71,534 | +0.39(+3.61%) |
Aug 23, 2019 | 11.35 | 11.60 | 10.60 | 10.81 | 129,500 | -0.64(-5.59%) |
Aug 22, 2019 | 12.19 | 12.19 | 11.00 | 11.45 | 145,844 | -0.74(-6.07%) |
Aug 21, 2019 | 11.65 | 12.50 | 11.62 | 12.19 | 339,790 | +0.57(+4.91%) |
Aug 20, 2019 | 11.71 | 12.18 | 11.45 | 11.62 | 114,701 | -0.07(-0.60%) |
Aug 19, 2019 | 11.82 | 11.93 | 11.53 | 11.69 | 81,998 | +0.10(+0.86%) |
Aug 16, 2019 | 10.92 | 11.75 | 10.84 | 11.59 | 117,900 | +0.78(+7.22%) |
Aug 15, 2019 | 11.24 | 11.25 | 10.63 | 10.81 | 166,397 | -0.43(-3.83%) |
Aug 14, 2019 | 11.50 | 11.79 | 10.99 | 11.24 | 193,322 | -0.49(-4.18%) |
Aug 13, 2019 | 11.38 | 11.90 | 11.30 | 11.73 | 85,516 | +0.21(+1.82%) |
Aug 12, 2019 | 10.65 | 11.60 | 10.50 | 11.52 | 129,268 | +0.77(+7.16%) |
Aug 09, 2019 | 11.24 | 11.36 | 10.73 | 10.75 | 138,600 | -0.55(-4.87%) |
Aug 08, 2019 | 10.03 | 11.68 | 10.03 | 11.30 | 180,975 | +1.29(+12.89%) |
Aug 07, 2019 | 9.010 | 10.39 | 8.662 | 10.01 | 211,630 | +0.05(+0.50%) |
Aug 06, 2019 | 10.25 | 10.28 | 9.850 | 9.960 | 92,635 | -0.19(-1.87%) |
Aug 05, 2019 | 10.59 | 10.74 | 9.660 | 10.15 | 253,301 | -0.60(-5.58%) |
Aug 02, 2019 | 11.47 | 11.48 | 10.52 | 10.75 | 124,100 | -0.71(-6.20%) |
Aug 01, 2019 | 11.72 | 12.04 | 11.39 | 11.46 | 116,496 | -0.24(-2.05%) |
Jul 31, 2019 | 12.19 | 12.35 | 11.50 | 11.70 | 149,241 | -0.49(-4.02%) |
Jul 30, 2019 | 11.86 | 12.26 | 11.62 | 12.19 | 207,570 | +0.26(+2.18%) |
Jul 29, 2019 | 11.99 | 12.01 | 11.58 | 11.93 | 150,572 | -0.06(-0.50%) |
Jul 26, 2019 | 12.25 | 12.29 | 11.90 | 11.99 | 66,900 | -0.23(-1.88%) |
Jul 25, 2019 | 12.26 | 12.70 | 11.83 | 12.22 | 170,108 | -0.04(-0.33%) |
Jul 24, 2019 | 12.17 | 12.43 | 11.65 | 12.26 | 142,449 | +0.08(+0.66%) |
Jul 23, 2019 | 12.93 | 12.94 | 12.00 | 12.18 | 130,058 | -0.62(-4.84%) |
Jul 22, 2019 | 12.27 | 12.89 | 12.14 | 12.80 | 239,196 | +0.52(+4.23%) |
Jul 19, 2019 | 11.87 | 12.35 | 11.73 | 12.28 | 94,200 | +0.32(+2.68%) |
Jul 18, 2019 | 11.94 | 12.08 | 11.57 | 11.96 | 65,882 | +0.06(+0.50%) |
Jul 17, 2019 | 12.38 | 12.48 | 11.84 | 11.90 | 52,341 | -0.45(-3.64%) |
Jul 16, 2019 | 11.98 | 12.65 | 11.75 | 12.35 | 104,331 | +0.38(+3.17%) |
Jul 15, 2019 | 11.94 | 12.00 | 11.54 | 11.97 | 79,360 | +0.04(+0.34%) |
Jul 12, 2019 | 12.70 | 12.79 | 11.43 | 11.93 | 237,200 | -0.78(-6.14%) |
Jul 11, 2019 | 12.58 | 12.77 | 11.59 | 12.71 | 211,500 | +0.14(+1.11%) |
Jul 10, 2019 | 12.71 | 12.94 | 12.19 | 12.57 | 89,026 | +0.00(+0.00%) |
Jul 09, 2019 | 11.96 | 12.78 | 11.96 | 12.57 | 124,483 | +0.55(+4.58%) |
Jul 08, 2019 | 12.18 | 12.37 | 11.81 | 12.02 | 125,767 | -0.14(-1.15%) |
Jul 05, 2019 | 11.69 | 12.46 | 11.69 | 12.16 | 125,300 | +0.43(+3.67%) |
Jul 03, 2019 | 11.73 | 12.02 | 11.52 | 11.73 | 41,700 | +0.06(+0.51%) |
Jul 02, 2019 | 11.60 | 11.79 | 11.37 | 11.67 | 119,154 | +0.08(+0.69%) |