Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.30 | 12.47 | 12.12 | 12.38 | 1,903,040 | +0.09(+0.71%) |
Sep 27, 2019 | 12.46 | 12.72 | 12.26 | 12.29 | 3,388,751 | -0.06(-0.49%) |
Sep 26, 2019 | 12.16 | 12.44 | 12.08 | 12.36 | 3,163,993 | +0.03(+0.21%) |
Sep 25, 2019 | 12.42 | 12.47 | 12.23 | 12.33 | 1,305,377 | -0.15(-1.19%) |
Sep 24, 2019 | 12.72 | 12.83 | 12.41 | 12.48 | 1,808,803 | -0.17(-1.38%) |
Sep 23, 2019 | 12.36 | 12.71 | 12.34 | 12.65 | 1,937,757 | +0.16(+1.25%) |
Sep 20, 2019 | 12.49 | 12.64 | 12.38 | 12.49 | 1,747,400 | +0.02(+0.14%) |
Sep 19, 2019 | 12.65 | 12.78 | 12.41 | 12.48 | 1,513,968 | -0.17(-1.38%) |
Sep 18, 2019 | 12.57 | 12.79 | 12.41 | 12.65 | 4,062,262 | +0.03(+0.21%) |
Sep 17, 2019 | 12.18 | 12.67 | 11.90 | 12.63 | 4,364,623 | +0.31(+2.55%) |
Sep 16, 2019 | 12.68 | 12.72 | 12.12 | 12.31 | 6,453,816 | -0.57(-4.46%) |
Sep 13, 2019 | 12.08 | 12.96 | 12.07 | 12.89 | 7,486,334 | +0.85(+7.10%) |
Sep 12, 2019 | 12.04 | 12.22 | 11.74 | 12.03 | 1,972,002 | -0.03(-0.22%) |
Sep 11, 2019 | 12.07 | 12.29 | 11.88 | 12.06 | 2,251,192 | -0.04(-0.36%) |
Sep 10, 2019 | 11.87 | 12.18 | 11.68 | 12.10 | 2,372,864 | +0.20(+1.68%) |
Sep 09, 2019 | 11.30 | 11.97 | 11.30 | 11.90 | 3,135,070 | +0.64(+5.73%) |
Sep 06, 2019 | 11.33 | 11.43 | 11.11 | 11.26 | 3,762,907 | -0.03(-0.23%) |
Sep 05, 2019 | 10.67 | 11.32 | 10.64 | 11.28 | 2,615,525 | +0.73(+6.94%) |
Sep 04, 2019 | 10.11 | 10.61 | 10.10 | 10.55 | 3,884,663 | +0.59(+5.95%) |
Sep 03, 2019 | 10.32 | 10.32 | 9.924 | 9.959 | 2,291,985 | -0.48(-4.59%) |
Aug 30, 2019 | 10.51 | 10.65 | 10.35 | 10.44 | 1,160,916 | -0.01(-0.08%) |
Aug 29, 2019 | 10.47 | 10.67 | 10.35 | 10.45 | 2,359,564 | +0.12(+1.18%) |
Aug 28, 2019 | 10.12 | 10.45 | 10.02 | 10.32 | 2,018,517 | +0.14(+1.37%) |
Aug 27, 2019 | 10.64 | 10.66 | 10.16 | 10.19 | 1,104,323 | -0.39(-3.71%) |
Aug 26, 2019 | 10.58 | 10.61 | 10.32 | 10.58 | 1,398,514 | +0.13(+1.25%) |
Aug 23, 2019 | 10.78 | 10.90 | 10.44 | 10.45 | 1,203,382 | -0.48(-4.39%) |
Aug 22, 2019 | 10.89 | 11.00 | 10.78 | 10.93 | 973,187 | +0.06(+0.56%) |
Aug 21, 2019 | 10.80 | 10.87 | 10.73 | 10.87 | 1,251,992 | +0.15(+1.38%) |
Aug 20, 2019 | 10.53 | 10.74 | 10.39 | 10.72 | 1,403,867 | +0.12(+1.15%) |
Aug 19, 2019 | 10.30 | 10.67 | 10.21 | 10.59 | 4,301,932 | +0.42(+4.11%) |
Aug 16, 2019 | 9.941 | 10.29 | 9.915 | 10.18 | 1,704,590 | +0.27(+2.73%) |
Aug 15, 2019 | 10.28 | 10.53 | 9.863 | 9.907 | 5,120,291 | -0.35(-3.40%) |
Aug 14, 2019 | 11.09 | 11.15 | 10.26 | 10.26 | 7,583,822 | -0.95(-8.48%) |
Aug 13, 2019 | 11.27 | 11.51 | 11.15 | 11.20 | 2,654,410 | -0.11(-0.99%) |
Aug 12, 2019 | 11.26 | 11.38 | 11.15 | 11.32 | 2,442,786 | -0.01(-0.08%) |
Aug 09, 2019 | 11.26 | 11.34 | 10.99 | 11.32 | 2,303,044 | +0.00(+0.00%) |
Aug 08, 2019 | 11.33 | 11.46 | 11.18 | 11.32 | 5,739,855 | +0.03(+0.23%) |
Aug 07, 2019 | 11.66 | 11.74 | 11.27 | 11.30 | 2,845,921 | -0.52(-4.43%) |
Aug 06, 2019 | 11.89 | 12.01 | 11.51 | 11.82 | 2,492,345 | +0.07(+0.58%) |
Aug 05, 2019 | 11.72 | 11.98 | 11.42 | 11.75 | 3,276,595 | -0.37(-3.04%) |
Aug 02, 2019 | 11.89 | 12.16 | 11.64 | 12.12 | 3,264,870 | +0.01(+0.07%) |
Aug 01, 2019 | 12.57 | 12.57 | 11.48 | 12.11 | 8,067,137 | +0.66(+5.77%) |
Jul 31, 2019 | 11.89 | 11.92 | 11.34 | 11.45 | 3,982,286 | -0.49(-4.10%) |
Jul 30, 2019 | 11.80 | 11.94 | 11.60 | 11.94 | 1,668,348 | +0.05(+0.43%) |
Jul 29, 2019 | 11.87 | 11.95 | 11.74 | 11.89 | 2,509,439 | +0.03(+0.22%) |
Jul 26, 2019 | 11.54 | 12.06 | 11.54 | 11.87 | 6,187,531 | +0.42(+3.67%) |
Jul 25, 2019 | 11.48 | 11.64 | 11.32 | 11.45 | 1,346,184 | -0.06(-0.52%) |
Jul 24, 2019 | 11.29 | 11.52 | 11.27 | 11.51 | 1,468,056 | +0.18(+1.59%) |
Jul 23, 2019 | 11.13 | 11.38 | 11.13 | 11.32 | 1,786,641 | +0.24(+2.17%) |
Jul 22, 2019 | 11.20 | 11.25 | 10.97 | 11.08 | 2,193,805 | -0.09(-0.84%) |
Jul 19, 2019 | 11.43 | 11.46 | 11.10 | 11.18 | 1,807,095 | -0.21(-1.88%) |
Jul 18, 2019 | 11.60 | 11.69 | 11.37 | 11.39 | 1,396,804 | -0.31(-2.64%) |
Jul 17, 2019 | 11.87 | 11.94 | 11.66 | 11.70 | 1,144,182 | -0.15(-1.23%) |
Jul 16, 2019 | 11.67 | 11.88 | 11.57 | 11.85 | 1,333,849 | +0.19(+1.62%) |
Jul 15, 2019 | 11.67 | 11.73 | 11.57 | 11.66 | 2,291,513 | +0.06(+0.52%) |
Jul 12, 2019 | 11.50 | 11.63 | 11.38 | 11.60 | 1,132,698 | +0.11(+0.97%) |
Jul 11, 2019 | 11.45 | 11.69 | 11.45 | 11.49 | 2,350,514 | +0.01(+0.07%) |
Jul 10, 2019 | 11.57 | 11.65 | 11.44 | 11.48 | 1,649,564 | -0.03(-0.22%) |
Jul 09, 2019 | 11.42 | 11.57 | 11.37 | 11.51 | 1,640,451 | +0.00(+0.00%) |
Jul 08, 2019 | 11.32 | 11.60 | 11.32 | 11.51 | 1,505,133 | +0.07(+0.60%) |
Jul 05, 2019 | 11.38 | 11.50 | 11.31 | 11.44 | 1,566,406 | +0.04(+0.38%) |
Jul 03, 2019 | 11.19 | 11.42 | 11.18 | 11.39 | 1,414,182 | +0.22(+2.00%) |
Jul 02, 2019 | 11.18 | 11.33 | 10.92 | 11.17 | 2,612,959 | -0.01(-0.08%) |