Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.32 | 11.50 | 11.27 | 11.39 | 2,239,911 | +0.13(+1.20%) |
Sep 27, 2019 | 11.05 | 11.38 | 11.04 | 11.26 | 3,788,200 | +0.34(+3.07%) |
Sep 26, 2019 | 10.74 | 11.13 | 10.65 | 10.92 | 2,471,792 | -0.07(-0.64%) |
Sep 25, 2019 | 11.04 | 11.27 | 10.98 | 10.99 | 3,109,123 | +0.00(+0.00%) |
Sep 24, 2019 | 11.20 | 11.46 | 10.89 | 10.99 | 2,354,588 | -0.21(-1.87%) |
Sep 23, 2019 | 11.23 | 11.49 | 11.19 | 11.20 | 2,851,341 | -0.15(-1.32%) |
Sep 20, 2019 | 11.51 | 11.61 | 11.26 | 11.35 | 4,110,900 | -0.16(-1.39%) |
Sep 19, 2019 | 11.48 | 11.66 | 11.35 | 11.51 | 3,035,566 | +0.09(+0.79%) |
Sep 18, 2019 | 11.21 | 11.99 | 11.02 | 11.42 | 5,993,604 | -0.15(-1.30%) |
Sep 17, 2019 | 11.42 | 11.62 | 11.35 | 11.57 | 2,577,319 | +0.18(+1.58%) |
Sep 16, 2019 | 11.20 | 11.55 | 11.09 | 11.39 | 2,537,881 | +0.07(+0.62%) |
Sep 13, 2019 | 11.61 | 11.75 | 11.30 | 11.32 | 3,741,400 | -0.26(-2.25%) |
Sep 12, 2019 | 10.84 | 11.66 | 10.74 | 11.58 | 6,672,443 | +0.66(+6.04%) |
Sep 11, 2019 | 10.71 | 10.95 | 10.54 | 10.92 | 5,738,602 | +0.24(+2.25%) |
Sep 10, 2019 | 10.08 | 10.73 | 10.06 | 10.68 | 5,434,978 | +0.59(+5.85%) |
Sep 09, 2019 | 10.00 | 10.14 | 9.880 | 10.09 | 6,017,122 | +0.16(+1.61%) |
Sep 06, 2019 | 9.850 | 10.12 | 9.715 | 9.930 | 3,997,500 | +0.12(+1.22%) |
Sep 05, 2019 | 9.910 | 10.03 | 9.485 | 9.810 | 5,153,025 | +0.07(+0.72%) |
Sep 04, 2019 | 9.490 | 9.910 | 9.465 | 9.740 | 4,927,628 | +0.39(+4.17%) |
Sep 03, 2019 | 9.720 | 9.790 | 9.200 | 9.350 | 7,685,680 | -0.45(-4.59%) |
Aug 30, 2019 | 9.550 | 9.840 | 9.480 | 9.800 | 4,075,800 | +0.29(+3.05%) |
Aug 29, 2019 | 9.330 | 9.640 | 9.250 | 9.510 | 5,929,112 | +0.31(+3.37%) |
Aug 28, 2019 | 9.160 | 9.480 | 9.060 | 9.200 | 3,515,045 | +0.00(+0.00%) |
Aug 27, 2019 | 9.360 | 9.400 | 9.160 | 9.200 | 5,964,168 | -0.08(-0.86%) |
Aug 26, 2019 | 9.570 | 9.660 | 9.210 | 9.280 | 5,051,104 | -0.16(-1.69%) |
Aug 23, 2019 | 9.720 | 9.760 | 9.390 | 9.440 | 8,863,500 | -0.70(-6.90%) |
Aug 22, 2019 | 10.42 | 10.66 | 10.13 | 10.14 | 4,380,322 | -0.48(-4.52%) |
Aug 21, 2019 | 10.34 | 10.65 | 10.34 | 10.62 | 2,949,797 | +0.13(+1.24%) |
Aug 20, 2019 | 10.51 | 10.61 | 10.40 | 10.49 | 3,263,382 | -0.12(-1.13%) |
Aug 19, 2019 | 10.90 | 10.92 | 10.60 | 10.61 | 2,781,833 | -0.12(-1.12%) |
Aug 16, 2019 | 10.80 | 10.93 | 10.73 | 10.73 | 3,431,000 | -0.01(-0.09%) |
Aug 15, 2019 | 11.18 | 11.18 | 10.63 | 10.74 | 4,149,467 | -0.33(-2.98%) |
Aug 14, 2019 | 11.23 | 11.36 | 10.94 | 11.07 | 4,356,533 | -0.44(-3.82%) |
Aug 13, 2019 | 10.89 | 12.45 | 10.81 | 11.51 | 13,541,594 | +0.51(+4.64%) |
Aug 12, 2019 | 11.25 | 11.27 | 10.84 | 11.00 | 6,237,266 | -0.31(-2.74%) |
Aug 09, 2019 | 11.91 | 12.14 | 11.23 | 11.31 | 15,251,000 | -2.12(-15.79%) |
Aug 08, 2019 | 12.99 | 13.45 | 12.97 | 13.43 | 2,805,441 | +0.31(+2.36%) |
Aug 07, 2019 | 12.58 | 13.28 | 12.58 | 13.12 | 3,863,753 | +0.23(+1.78%) |
Aug 06, 2019 | 12.69 | 12.93 | 12.40 | 12.89 | 2,809,802 | +0.26(+2.06%) |
Aug 05, 2019 | 12.52 | 12.74 | 12.33 | 12.63 | 6,447,928 | -0.51(-3.88%) |
Aug 02, 2019 | 13.53 | 13.67 | 12.69 | 13.14 | 7,654,300 | -0.45(-3.31%) |
Aug 01, 2019 | 14.71 | 14.77 | 13.54 | 13.59 | 7,200,741 | -1.01(-6.92%) |
Jul 31, 2019 | 14.50 | 14.75 | 14.36 | 14.60 | 4,729,529 | +0.13(+0.90%) |
Jul 30, 2019 | 14.37 | 14.54 | 14.24 | 14.47 | 5,301,744 | -0.04(-0.28%) |
Jul 29, 2019 | 14.31 | 14.54 | 14.04 | 14.51 | 5,653,415 | +0.34(+2.40%) |
Jul 26, 2019 | 13.39 | 14.27 | 13.01 | 14.17 | 14,362,400 | +1.66(+13.27%) |
Jul 25, 2019 | 12.54 | 12.93 | 12.46 | 12.51 | 5,742,978 | +0.02(+0.16%) |
Jul 24, 2019 | 12.21 | 12.64 | 12.19 | 12.49 | 4,895,621 | +0.23(+1.88%) |
Jul 23, 2019 | 11.81 | 12.38 | 11.69 | 12.26 | 4,400,249 | +0.54(+4.61%) |
Jul 22, 2019 | 12.00 | 12.07 | 11.70 | 11.72 | 4,184,659 | -0.27(-2.25%) |
Jul 19, 2019 | 12.00 | 12.25 | 11.93 | 11.99 | 3,619,300 | +0.06(+0.50%) |
Jul 18, 2019 | 11.77 | 11.99 | 11.64 | 11.93 | 2,629,531 | +0.14(+1.19%) |
Jul 17, 2019 | 12.00 | 12.16 | 11.79 | 11.79 | 2,358,834 | -0.28(-2.32%) |
Jul 16, 2019 | 12.03 | 12.24 | 11.99 | 12.07 | 2,673,852 | +0.07(+0.58%) |
Jul 15, 2019 | 11.70 | 12.08 | 11.70 | 12.00 | 2,732,168 | +0.04(+0.33%) |
Jul 12, 2019 | 11.61 | 12.11 | 11.46 | 11.96 | 7,175,000 | +0.41(+3.55%) |
Jul 11, 2019 | 11.60 | 11.67 | 11.36 | 11.55 | 3,164,598 | -0.05(-0.43%) |
Jul 10, 2019 | 11.87 | 11.94 | 11.54 | 11.60 | 3,323,052 | -0.28(-2.36%) |
Jul 09, 2019 | 11.69 | 11.98 | 11.65 | 11.88 | 2,521,942 | +0.08(+0.68%) |
Jul 08, 2019 | 11.54 | 11.93 | 11.54 | 11.80 | 3,383,395 | +0.17(+1.46%) |
Jul 05, 2019 | 11.44 | 11.74 | 11.41 | 11.63 | 2,557,500 | +0.11(+0.95%) |
Jul 03, 2019 | 11.31 | 11.55 | 11.27 | 11.52 | 1,558,200 | +0.22(+1.95%) |
Jul 02, 2019 | 11.43 | 11.45 | 11.23 | 11.30 | 3,627,811 | -0.11(-0.96%) |