Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.11 | 11.11 | 10.88 | 10.89 | 482,018 | -0.17(-1.52%) |
Sep 27, 2019 | 11.04 | 11.17 | 10.97 | 11.06 | 449,706 | +0.14(+1.24%) |
Sep 26, 2019 | 11.13 | 11.17 | 10.83 | 10.92 | 536,200 | -0.26(-2.34%) |
Sep 25, 2019 | 11.09 | 11.23 | 11.08 | 11.18 | 459,423 | +0.15(+1.40%) |
Sep 24, 2019 | 11.04 | 11.10 | 10.87 | 11.03 | 790,592 | -0.00(-0.04%) |
Sep 23, 2019 | 11.03 | 11.11 | 10.94 | 11.04 | 416,788 | -0.05(-0.42%) |
Sep 20, 2019 | 11.04 | 11.18 | 10.94 | 11.08 | 1,105,430 | +0.07(+0.68%) |
Sep 19, 2019 | 11.14 | 11.24 | 10.97 | 11.01 | 687,121 | -0.10(-0.93%) |
Sep 18, 2019 | 11.09 | 11.17 | 10.96 | 11.11 | 707,369 | -0.03(-0.25%) |
Sep 17, 2019 | 11.21 | 11.23 | 11.04 | 11.14 | 454,927 | -0.15(-1.32%) |
Sep 16, 2019 | 11.23 | 11.45 | 11.18 | 11.29 | 559,662 | -0.07(-0.66%) |
Sep 13, 2019 | 11.44 | 11.56 | 11.32 | 11.36 | 510,602 | +0.08(+0.75%) |
Sep 12, 2019 | 11.01 | 11.32 | 10.93 | 11.28 | 664,687 | +0.17(+1.51%) |
Sep 11, 2019 | 10.75 | 11.16 | 10.70 | 11.11 | 649,874 | +0.30(+2.77%) |
Sep 10, 2019 | 10.56 | 10.86 | 10.56 | 10.81 | 538,677 | +0.27(+2.57%) |
Sep 09, 2019 | 10.30 | 10.61 | 10.30 | 10.54 | 395,562 | +0.32(+3.11%) |
Sep 06, 2019 | 10.28 | 10.36 | 10.18 | 10.22 | 451,526 | +0.01(+0.09%) |
Sep 05, 2019 | 10.03 | 10.39 | 9.951 | 10.21 | 695,513 | +0.38(+3.90%) |
Sep 04, 2019 | 9.774 | 9.867 | 9.746 | 9.830 | 436,334 | +0.12(+1.25%) |
Sep 03, 2019 | 9.820 | 9.961 | 9.634 | 9.708 | 337,167 | -0.21(-2.17%) |
Aug 30, 2019 | 9.867 | 9.989 | 9.820 | 9.923 | 313,681 | +0.07(+0.66%) |
Aug 29, 2019 | 9.792 | 9.919 | 9.736 | 9.858 | 505,287 | +0.29(+3.03%) |
Aug 28, 2019 | 9.400 | 9.727 | 9.400 | 9.568 | 408,256 | +0.11(+1.19%) |
Aug 27, 2019 | 9.755 | 9.764 | 9.391 | 9.456 | 366,362 | -0.25(-2.60%) |
Aug 26, 2019 | 9.727 | 9.764 | 9.605 | 9.708 | 300,068 | +0.08(+0.87%) |
Aug 23, 2019 | 9.979 | 10.08 | 9.605 | 9.624 | 387,526 | -0.40(-4.01%) |
Aug 22, 2019 | 10.15 | 10.19 | 9.979 | 10.03 | 321,716 | -0.05(-0.46%) |
Aug 21, 2019 | 10.09 | 10.18 | 9.989 | 10.07 | 444,183 | +0.09(+0.94%) |
Aug 20, 2019 | 10.13 | 10.13 | 9.970 | 9.979 | 555,491 | -0.19(-1.84%) |
Aug 19, 2019 | 10.16 | 10.27 | 10.09 | 10.17 | 450,986 | +0.17(+1.68%) |
Aug 16, 2019 | 9.699 | 10.05 | 9.699 | 9.998 | 741,555 | +0.32(+3.28%) |
Aug 15, 2019 | 9.914 | 9.942 | 9.638 | 9.680 | 308,746 | -0.14(-1.43%) |
Aug 14, 2019 | 9.727 | 9.937 | 9.718 | 9.820 | 698,670 | -0.15(-1.50%) |
Aug 13, 2019 | 9.783 | 10.18 | 9.755 | 9.970 | 582,217 | +0.19(+1.91%) |
Aug 12, 2019 | 9.587 | 9.858 | 9.577 | 9.783 | 612,618 | +0.11(+1.16%) |
Aug 09, 2019 | 9.605 | 9.690 | 9.554 | 9.671 | 608,420 | +0.02(+0.19%) |
Aug 08, 2019 | 9.503 | 9.727 | 9.400 | 9.652 | 793,360 | +0.24(+2.58%) |
Aug 07, 2019 | 9.068 | 9.437 | 9.026 | 9.409 | 631,633 | +0.11(+1.19%) |
Aug 06, 2019 | 9.437 | 9.502 | 9.095 | 9.298 | 532,719 | -0.08(-0.89%) |
Aug 05, 2019 | 9.585 | 9.640 | 9.243 | 9.382 | 595,297 | -0.44(-4.51%) |
Aug 02, 2019 | 10.06 | 10.11 | 9.760 | 9.825 | 437,304 | -0.23(-2.30%) |
Aug 01, 2019 | 10.62 | 10.68 | 10.02 | 10.06 | 619,464 | -0.60(-5.63%) |
Jul 31, 2019 | 10.79 | 10.88 | 10.54 | 10.66 | 696,782 | -0.11(-1.03%) |
Jul 30, 2019 | 10.62 | 10.81 | 10.60 | 10.77 | 474,141 | +0.05(+0.43%) |
Jul 29, 2019 | 10.77 | 10.88 | 10.70 | 10.72 | 418,588 | -0.07(-0.68%) |
Jul 26, 2019 | 10.91 | 10.97 | 10.77 | 10.79 | 429,724 | -0.11(-1.02%) |
Jul 25, 2019 | 10.56 | 11.22 | 10.54 | 10.91 | 543,155 | -0.03(-0.25%) |
Jul 24, 2019 | 10.67 | 11.01 | 10.67 | 10.93 | 771,802 | +0.18(+1.63%) |
Jul 23, 2019 | 10.65 | 10.77 | 10.61 | 10.76 | 605,957 | +0.18(+1.75%) |
Jul 22, 2019 | 10.67 | 10.70 | 10.49 | 10.57 | 585,805 | -0.13(-1.21%) |
Jul 19, 2019 | 10.45 | 10.93 | 10.36 | 10.70 | 792,953 | +0.20(+1.93%) |
Jul 18, 2019 | 10.48 | 10.55 | 10.43 | 10.50 | 1,311,044 | +0.03(+0.26%) |
Jul 17, 2019 | 10.60 | 10.61 | 10.43 | 10.47 | 356,687 | -0.21(-1.99%) |
Jul 16, 2019 | 10.62 | 10.78 | 10.52 | 10.68 | 526,849 | +0.10(+0.96%) |
Jul 15, 2019 | 10.95 | 10.98 | 10.55 | 10.58 | 396,710 | -0.33(-3.05%) |
Jul 12, 2019 | 10.91 | 10.97 | 10.81 | 10.91 | 349,475 | +0.06(+0.51%) |
Jul 11, 2019 | 10.90 | 10.91 | 10.71 | 10.86 | 225,084 | +0.02(+0.17%) |
Jul 10, 2019 | 11.00 | 11.00 | 10.79 | 10.84 | 295,399 | -0.14(-1.26%) |
Jul 09, 2019 | 10.91 | 11.04 | 10.90 | 10.98 | 351,364 | -0.01(-0.08%) |
Jul 08, 2019 | 11.15 | 11.21 | 10.94 | 10.99 | 287,236 | -0.26(-2.30%) |
Jul 05, 2019 | 11.24 | 11.40 | 11.22 | 11.25 | 292,836 | +0.03(+0.25%) |
Jul 03, 2019 | 11.03 | 11.23 | 10.95 | 11.22 | 206,848 | +0.25(+2.27%) |
Jul 02, 2019 | 11.12 | 11.21 | 10.87 | 10.97 | 361,651 | -0.20(-1.82%) |