Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.26 | 10.90 | 10.07 | 10.69 | 40,999 | +0.43(+4.19%) |
Sep 27, 2019 | 10.05 | 10.40 | 10.05 | 10.26 | 54,700 | -0.03(-0.29%) |
Sep 26, 2019 | 10.62 | 10.65 | 10.17 | 10.29 | 30,211 | -0.24(-2.28%) |
Sep 25, 2019 | 10.62 | 10.85 | 10.40 | 10.53 | 57,031 | -0.09(-0.85%) |
Sep 24, 2019 | 10.82 | 10.96 | 10.50 | 10.62 | 40,398 | -0.16(-1.48%) |
Sep 23, 2019 | 10.92 | 10.99 | 10.41 | 10.78 | 39,919 | -0.12(-1.10%) |
Sep 20, 2019 | 11.08 | 11.57 | 10.67 | 10.90 | 109,200 | -0.16(-1.45%) |
Sep 19, 2019 | 11.42 | 11.81 | 10.94 | 11.06 | 36,998 | -0.32(-2.81%) |
Sep 18, 2019 | 12.08 | 12.09 | 11.10 | 11.38 | 38,391 | -0.55(-4.61%) |
Sep 17, 2019 | 11.94 | 12.14 | 11.74 | 11.93 | 18,054 | -0.13(-1.08%) |
Sep 16, 2019 | 11.86 | 12.42 | 11.86 | 12.06 | 30,257 | +0.08(+0.67%) |
Sep 13, 2019 | 13.60 | 13.80 | 11.86 | 11.98 | 175,400 | -1.60(-11.78%) |
Sep 12, 2019 | 13.17 | 13.67 | 13.02 | 13.58 | 56,817 | +0.47(+3.59%) |
Sep 11, 2019 | 12.93 | 13.39 | 12.66 | 13.11 | 56,473 | +0.36(+2.82%) |
Sep 10, 2019 | 11.83 | 12.89 | 11.83 | 12.75 | 66,460 | +0.79(+6.61%) |
Sep 09, 2019 | 11.55 | 12.01 | 11.41 | 11.96 | 63,906 | +0.46(+4.00%) |
Sep 06, 2019 | 10.94 | 12.09 | 10.85 | 11.50 | 107,500 | +0.71(+6.58%) |
Sep 05, 2019 | 11.08 | 11.26 | 10.68 | 10.79 | 148,211 | -0.14(-1.28%) |
Sep 04, 2019 | 11.48 | 11.48 | 10.89 | 10.93 | 80,763 | -0.39(-3.45%) |
Sep 03, 2019 | 11.67 | 11.99 | 10.95 | 11.32 | 76,576 | -0.55(-4.63%) |
Aug 30, 2019 | 11.75 | 12.10 | 11.51 | 11.87 | 41,400 | +0.19(+1.63%) |
Aug 29, 2019 | 11.75 | 11.88 | 11.61 | 11.68 | 23,194 | +0.07(+0.60%) |
Aug 28, 2019 | 11.45 | 11.83 | 11.45 | 11.61 | 47,635 | +0.11(+0.96%) |
Aug 27, 2019 | 11.10 | 11.68 | 11.10 | 11.50 | 28,946 | -0.06(-0.52%) |
Aug 26, 2019 | 11.44 | 11.78 | 11.11 | 11.56 | 46,790 | +0.26(+2.30%) |
Aug 23, 2019 | 11.79 | 11.96 | 11.20 | 11.30 | 39,200 | -0.60(-5.04%) |
Aug 22, 2019 | 11.62 | 12.00 | 11.44 | 11.90 | 45,696 | +0.24(+2.06%) |
Aug 21, 2019 | 11.68 | 12.10 | 11.53 | 11.66 | 50,553 | +0.10(+0.87%) |
Aug 20, 2019 | 11.55 | 11.97 | 11.34 | 11.56 | 39,237 | -0.02(-0.17%) |
Aug 19, 2019 | 11.79 | 12.19 | 11.44 | 11.58 | 101,671 | -0.04(-0.34%) |
Aug 16, 2019 | 11.40 | 11.80 | 11.36 | 11.62 | 35,200 | +0.30(+2.65%) |
Aug 15, 2019 | 11.05 | 11.49 | 10.88 | 11.32 | 54,816 | +0.22(+1.98%) |
Aug 14, 2019 | 11.25 | 11.25 | 10.80 | 11.10 | 57,310 | -0.37(-3.23%) |
Aug 13, 2019 | 11.40 | 11.72 | 11.25 | 11.47 | 58,272 | +0.06(+0.53%) |
Aug 12, 2019 | 11.51 | 11.64 | 11.26 | 11.41 | 26,336 | -0.33(-2.81%) |
Aug 09, 2019 | 12.00 | 12.12 | 11.49 | 11.74 | 61,400 | -0.31(-2.57%) |
Aug 08, 2019 | 11.63 | 12.15 | 11.62 | 12.05 | 54,226 | +0.57(+4.97%) |
Aug 07, 2019 | 11.45 | 11.79 | 11.08 | 11.48 | 55,892 | -0.13(-1.12%) |
Aug 06, 2019 | 11.78 | 11.78 | 11.34 | 11.61 | 56,096 | +0.02(+0.17%) |
Aug 05, 2019 | 11.85 | 11.85 | 11.41 | 11.59 | 95,386 | -0.48(-3.98%) |
Aug 02, 2019 | 12.22 | 12.47 | 11.81 | 12.07 | 80,900 | -0.23(-1.87%) |
Aug 01, 2019 | 12.57 | 13.15 | 12.14 | 12.30 | 109,039 | -0.28(-2.23%) |
Jul 31, 2019 | 12.90 | 13.01 | 12.11 | 12.58 | 141,975 | -0.20(-1.56%) |
Jul 30, 2019 | 12.50 | 12.93 | 12.30 | 12.78 | 134,137 | +0.19(+1.51%) |
Jul 29, 2019 | 12.94 | 13.10 | 12.48 | 12.59 | 107,569 | -0.51(-3.89%) |
Jul 26, 2019 | 12.00 | 13.24 | 12.00 | 13.10 | 88,200 | +0.69(+5.56%) |
Jul 25, 2019 | 14.10 | 14.10 | 12.29 | 12.41 | 136,029 | -1.57(-11.23%) |
Jul 24, 2019 | 15.49 | 15.73 | 13.64 | 13.98 | 151,108 | -0.54(-3.72%) |
Jul 23, 2019 | 14.55 | 14.91 | 14.23 | 14.52 | 98,483 | +0.07(+0.48%) |
Jul 22, 2019 | 14.24 | 14.57 | 14.00 | 14.45 | 75,775 | +0.21(+1.47%) |
Jul 19, 2019 | 14.61 | 14.87 | 14.11 | 14.24 | 58,600 | -0.40(-2.73%) |
Jul 18, 2019 | 14.63 | 15.01 | 14.55 | 14.64 | 49,359 | -0.06(-0.41%) |
Jul 17, 2019 | 14.52 | 14.80 | 14.11 | 14.70 | 54,050 | +0.17(+1.17%) |
Jul 16, 2019 | 14.85 | 15.10 | 14.40 | 14.53 | 41,241 | -0.37(-2.48%) |
Jul 15, 2019 | 14.10 | 15.02 | 13.94 | 14.90 | 72,272 | +0.86(+6.13%) |
Jul 12, 2019 | 14.62 | 14.63 | 14.04 | 14.04 | 62,600 | -0.37(-2.57%) |
Jul 11, 2019 | 14.56 | 14.84 | 14.41 | 14.41 | 40,116 | -0.12(-0.83%) |
Jul 10, 2019 | 14.76 | 14.82 | 14.24 | 14.53 | 64,248 | -0.14(-0.95%) |
Jul 09, 2019 | 14.51 | 14.80 | 14.09 | 14.67 | 55,125 | +0.09(+0.62%) |
Jul 08, 2019 | 14.81 | 14.95 | 14.41 | 14.58 | 51,406 | -0.33(-2.21%) |
Jul 05, 2019 | 14.52 | 15.23 | 14.22 | 14.91 | 54,200 | +0.30(+2.05%) |
Jul 03, 2019 | 15.03 | 15.14 | 14.56 | 14.61 | 64,900 | -0.35(-2.34%) |
Jul 02, 2019 | 14.91 | 15.18 | 14.51 | 14.96 | 57,644 | +0.00(+0.00%) |