Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2019 | 10.57 | 10.57 | 10.57 | 0 | +0.14(+1.34%) | |
Sep 12, 2019 | 10.60 | 10.61 | 10.40 | 10.43 | 2,696,832 | -0.14(-1.32%) |
Sep 11, 2019 | 10.50 | 10.61 | 10.41 | 10.57 | 2,097,367 | +0.23(+2.22%) |
Sep 10, 2019 | 10.26 | 10.35 | 10.26 | 10.34 | 1,625,235 | +0.01(+0.10%) |
Sep 09, 2019 | 10.29 | 10.41 | 10.28 | 10.33 | 1,679,181 | +0.08(+0.78%) |
Sep 06, 2019 | 10.29 | 10.30 | 10.19 | 10.25 | 1,673,800 | -0.02(-0.19%) |
Sep 05, 2019 | 10.33 | 10.34 | 10.23 | 10.27 | 1,534,056 | +0.12(+1.18%) |
Sep 04, 2019 | 10.11 | 10.16 | 10.04 | 10.15 | 1,403,205 | +0.17(+1.70%) |
Sep 03, 2019 | 9.970 | 10.01 | 9.940 | 9.980 | 2,341,250 | -0.02(-0.20%) |
Aug 30, 2019 | 10.05 | 10.09 | 9.960 | 10.00 | 1,792,700 | +0.13(+1.32%) |
Aug 29, 2019 | 9.970 | 9.970 | 9.840 | 9.870 | 1,383,255 | -0.03(-0.30%) |
Aug 28, 2019 | 9.830 | 9.930 | 9.805 | 9.900 | 1,565,541 | +0.19(+1.96%) |
Aug 27, 2019 | 9.770 | 9.830 | 9.670 | 9.710 | 2,719,849 | +0.08(+0.83%) |
Aug 26, 2019 | 9.620 | 9.660 | 9.535 | 9.630 | 1,598,388 | +0.01(+0.10%) |
Aug 23, 2019 | 9.800 | 9.840 | 9.620 | 9.620 | 1,898,300 | -0.23(-2.34%) |
Aug 22, 2019 | 9.980 | 9.980 | 9.810 | 9.850 | 2,880,296 | +0.07(+0.72%) |
Aug 21, 2019 | 9.850 | 9.860 | 9.730 | 9.780 | 3,031,419 | -0.05(-0.51%) |
Aug 20, 2019 | 9.990 | 10.00 | 9.800 | 9.830 | 4,444,438 | -0.34(-3.34%) |
Aug 19, 2019 | 10.06 | 10.20 | 10.06 | 10.17 | 1,581,935 | +0.23(+2.31%) |
Aug 16, 2019 | 10.10 | 10.12 | 9.940 | 9.940 | 2,799,800 | -0.07(-0.70%) |
Aug 15, 2019 | 9.980 | 10.10 | 9.960 | 10.01 | 2,521,758 | -0.01(-0.10%) |
Aug 14, 2019 | 10.15 | 10.28 | 9.975 | 10.02 | 3,574,493 | -0.55(-5.20%) |
Aug 13, 2019 | 10.58 | 10.70 | 10.56 | 10.57 | 2,774,887 | -0.02(-0.19%) |
Aug 12, 2019 | 10.63 | 11.69 | 10.57 | 10.59 | 1,171,011 | -0.09(-0.84%) |
Aug 09, 2019 | 10.61 | 10.73 | 10.59 | 10.68 | 1,670,300 | -0.04(-0.37%) |
Aug 08, 2019 | 10.79 | 10.82 | 10.68 | 10.72 | 1,712,499 | -0.12(-1.07%) |
Aug 07, 2019 | 10.71 | 10.85 | 10.68 | 10.84 | 1,936,532 | +0.05(+0.44%) |
Aug 06, 2019 | 10.73 | 10.80 | 10.69 | 10.79 | 2,351,106 | +0.06(+0.53%) |
Aug 05, 2019 | 10.72 | 10.78 | 10.65 | 10.73 | 2,168,028 | -0.18(-1.64%) |
Aug 02, 2019 | 10.87 | 10.95 | 10.73 | 10.91 | 2,560,338 | -0.23(-2.03%) |
Aug 01, 2019 | 11.24 | 11.31 | 11.14 | 11.14 | 1,575,728 | -0.09(-0.84%) |
Jul 31, 2019 | 11.25 | 11.33 | 11.17 | 11.23 | 1,215,822 | -0.02(-0.17%) |
Jul 30, 2019 | 11.32 | 11.33 | 11.19 | 11.25 | 1,433,588 | -0.18(-1.57%) |
Jul 29, 2019 | 11.51 | 11.53 | 11.41 | 11.43 | 862,849 | +0.00(+0.00%) |
Jul 26, 2019 | 11.33 | 11.45 | 11.33 | 11.43 | 1,114,178 | +0.21(+1.85%) |
Jul 25, 2019 | 11.36 | 11.36 | 11.21 | 11.22 | 780,966 | -0.15(-1.33%) |
Jul 24, 2019 | 11.33 | 11.39 | 11.33 | 11.37 | 760,036 | +0.01(+0.08%) |
Jul 23, 2019 | 11.38 | 11.44 | 11.30 | 11.36 | 828,263 | +0.21(+1.86%) |
Jul 22, 2019 | 11.22 | 11.24 | 11.13 | 11.16 | 1,103,902 | -0.17(-1.50%) |
Jul 19, 2019 | 11.30 | 11.37 | 11.28 | 11.33 | 676,700 | -0.08(-0.66%) |
Jul 18, 2019 | 11.34 | 11.41 | 11.32 | 11.40 | 753,013 | +0.03(+0.25%) |
Jul 17, 2019 | 11.33 | 11.40 | 11.29 | 11.37 | 1,019,441 | +0.12(+1.09%) |
Jul 16, 2019 | 11.31 | 11.35 | 11.24 | 11.25 | 1,685,578 | -0.16(-1.40%) |
Jul 15, 2019 | 11.43 | 11.47 | 11.41 | 11.41 | 1,297,599 | -0.20(-1.70%) |
Jul 12, 2019 | 11.62 | 11.63 | 11.57 | 11.61 | 1,098,895 | -0.06(-0.49%) |
Jul 11, 2019 | 11.66 | 11.68 | 11.60 | 11.66 | 987,165 | +0.07(+0.57%) |
Jul 10, 2019 | 11.62 | 11.62 | 11.50 | 11.60 | 1,547,782 | -0.04(-0.32%) |
Jul 09, 2019 | 11.71 | 11.75 | 11.64 | 11.64 | 2,363,661 | -0.28(-2.37%) |
Jul 08, 2019 | 11.91 | 11.96 | 11.88 | 11.92 | 1,522,101 | -0.07(-0.55%) |
Jul 05, 2019 | 11.91 | 11.99 | 11.86 | 11.98 | 1,456,985 | -0.12(-1.01%) |
Jul 03, 2019 | 12.06 | 12.15 | 12.05 | 12.11 | 951,264 | +0.10(+0.86%) |
Jul 02, 2019 | 11.87 | 12.04 | 11.85 | 12.00 | 2,158,184 | +0.10(+0.87%) |