Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.38 | 11.58 | 11.34 | 11.47 | 12,990,873 | +0.08(+0.73%) |
Sep 27, 2019 | 11.60 | 11.78 | 11.38 | 11.38 | 14,892,103 | -0.14(-1.20%) |
Sep 26, 2019 | 11.87 | 11.88 | 11.50 | 11.52 | 8,851,296 | -0.35(-2.94%) |
Sep 25, 2019 | 11.68 | 11.94 | 11.63 | 11.87 | 8,106,717 | +0.17(+1.49%) |
Sep 24, 2019 | 11.91 | 11.93 | 11.62 | 11.70 | 10,982,873 | -0.17(-1.47%) |
Sep 23, 2019 | 11.45 | 11.89 | 11.38 | 11.87 | 11,577,553 | +0.37(+3.19%) |
Sep 20, 2019 | 11.84 | 11.89 | 11.47 | 11.50 | 19,877,070 | -0.27(-2.26%) |
Sep 19, 2019 | 11.77 | 11.88 | 11.71 | 11.77 | 10,243,303 | +0.01(+0.08%) |
Sep 18, 2019 | 11.63 | 11.77 | 11.51 | 11.76 | 13,054,640 | -0.01(-0.08%) |
Sep 17, 2019 | 11.84 | 12.01 | 11.66 | 11.77 | 14,092,518 | -0.06(-0.54%) |
Sep 16, 2019 | 11.72 | 11.95 | 11.61 | 11.84 | 11,174,794 | -0.02(-0.15%) |
Sep 13, 2019 | 12.47 | 12.51 | 11.75 | 11.85 | 17,721,252 | -0.58(-4.66%) |
Sep 12, 2019 | 12.31 | 12.51 | 11.83 | 12.43 | 18,892,914 | +0.20(+1.65%) |
Sep 11, 2019 | 11.65 | 12.28 | 11.64 | 12.23 | 24,753,860 | +0.65(+5.63%) |
Sep 10, 2019 | 11.03 | 11.59 | 11.01 | 11.58 | 22,251,056 | +0.59(+5.35%) |
Sep 09, 2019 | 10.95 | 11.24 | 10.94 | 10.99 | 11,093,458 | +0.15(+1.36%) |
Sep 06, 2019 | 10.92 | 11.00 | 10.83 | 10.84 | 7,750,885 | -0.06(-0.51%) |
Sep 05, 2019 | 10.78 | 10.93 | 10.70 | 10.90 | 11,791,405 | +0.18(+1.72%) |
Sep 04, 2019 | 10.70 | 10.91 | 10.66 | 10.71 | 10,816,164 | +0.13(+1.21%) |
Sep 03, 2019 | 10.38 | 10.59 | 10.30 | 10.59 | 11,632,930 | +0.13(+1.23%) |
Aug 30, 2019 | 10.40 | 10.54 | 10.36 | 10.46 | 9,172,316 | +0.06(+0.62%) |
Aug 29, 2019 | 10.36 | 10.50 | 10.31 | 10.39 | 8,724,056 | +0.00(+0.00%) |
Aug 28, 2019 | 10.23 | 10.39 | 10.08 | 10.39 | 13,599,698 | +0.18(+1.76%) |
Aug 27, 2019 | 10.52 | 10.56 | 10.21 | 10.21 | 12,559,001 | -0.22(-2.07%) |
Aug 26, 2019 | 10.19 | 10.44 | 10.17 | 10.43 | 6,858,490 | +0.35(+3.48%) |
Aug 23, 2019 | 10.34 | 10.45 | 10.04 | 10.08 | 12,906,467 | -0.32(-3.11%) |
Aug 22, 2019 | 10.28 | 10.52 | 10.21 | 10.40 | 9,687,955 | +0.20(+1.94%) |
Aug 21, 2019 | 10.18 | 10.26 | 10.09 | 10.20 | 7,597,239 | +0.08(+0.80%) |
Aug 20, 2019 | 10.30 | 10.53 | 10.08 | 10.12 | 14,100,305 | -0.24(-2.34%) |
Aug 19, 2019 | 10.13 | 10.43 | 10.09 | 10.37 | 16,113,186 | +0.29(+2.85%) |
Aug 16, 2019 | 9.619 | 10.09 | 9.520 | 10.08 | 12,783,107 | +0.58(+6.16%) |
Aug 15, 2019 | 10.18 | 10.25 | 9.439 | 9.493 | 16,785,630 | -0.66(-6.47%) |
Aug 14, 2019 | 10.18 | 10.27 | 10.06 | 10.15 | 14,627,393 | -0.17(-1.65%) |
Aug 13, 2019 | 10.12 | 10.54 | 10.04 | 10.32 | 14,079,768 | +0.25(+2.50%) |
Aug 12, 2019 | 9.682 | 10.10 | 9.655 | 10.07 | 16,077,473 | +0.38(+3.90%) |
Aug 09, 2019 | 9.565 | 9.745 | 9.251 | 9.691 | 14,261,097 | +0.07(+0.75%) |
Aug 08, 2019 | 10.25 | 10.46 | 9.350 | 9.619 | 42,129,472 | -0.79(-7.60%) |
Aug 07, 2019 | 10.52 | 10.56 | 10.29 | 10.41 | 15,227,009 | -0.33(-3.10%) |
Aug 06, 2019 | 10.65 | 10.74 | 10.39 | 10.74 | 12,049,918 | +0.14(+1.36%) |
Aug 05, 2019 | 10.60 | 10.67 | 10.47 | 10.60 | 11,352,337 | -0.21(-1.91%) |
Aug 02, 2019 | 10.78 | 10.81 | 10.47 | 10.81 | 10,096,317 | -0.04(-0.33%) |
Aug 01, 2019 | 10.97 | 11.07 | 10.78 | 10.84 | 12,631,590 | -0.03(-0.25%) |
Jul 31, 2019 | 10.90 | 11.18 | 10.81 | 10.87 | 12,872,703 | -0.02(-0.17%) |
Jul 30, 2019 | 10.55 | 10.90 | 10.41 | 10.89 | 14,653,165 | +0.31(+2.89%) |
Jul 29, 2019 | 10.59 | 10.61 | 10.40 | 10.58 | 8,070,287 | +0.02(+0.17%) |
Jul 26, 2019 | 10.36 | 10.58 | 10.25 | 10.56 | 6,919,979 | +0.26(+2.53%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.23 | 10.30 | 7,651,809 | -0.01(-0.09%) |
Jul 24, 2019 | 10.11 | 10.52 | 10.07 | 10.31 | 10,373,706 | +0.27(+2.69%) |
Jul 23, 2019 | 9.979 | 10.09 | 9.835 | 10.04 | 13,027,100 | +0.08(+0.81%) |
Jul 22, 2019 | 10.19 | 10.23 | 9.763 | 9.961 | 16,029,931 | -0.26(-2.55%) |
Jul 19, 2019 | 10.26 | 10.33 | 10.15 | 10.22 | 11,889,216 | -0.03(-0.26%) |
Jul 18, 2019 | 10.57 | 10.57 | 10.11 | 10.25 | 17,209,124 | -0.35(-3.31%) |
Jul 17, 2019 | 10.94 | 10.94 | 10.58 | 10.60 | 11,855,702 | -0.33(-3.04%) |
Jul 16, 2019 | 11.01 | 11.09 | 10.90 | 10.93 | 12,114,536 | -0.09(-0.82%) |
Jul 15, 2019 | 10.97 | 11.03 | 10.88 | 11.02 | 7,624,441 | +0.05(+0.49%) |
Jul 12, 2019 | 10.87 | 10.99 | 10.76 | 10.97 | 7,509,306 | +0.12(+1.08%) |
Jul 11, 2019 | 10.73 | 10.98 | 10.72 | 10.85 | 11,969,153 | +0.13(+1.17%) |
Jul 10, 2019 | 10.66 | 10.78 | 10.61 | 10.72 | 9,287,607 | +0.13(+1.27%) |
Jul 09, 2019 | 10.50 | 10.61 | 10.44 | 10.59 | 6,504,858 | +0.09(+0.86%) |
Jul 08, 2019 | 10.58 | 10.64 | 10.46 | 10.50 | 15,132,846 | -0.08(-0.76%) |
Jul 05, 2019 | 10.53 | 10.66 | 10.45 | 10.58 | 6,446,559 | +0.02(+0.17%) |
Jul 03, 2019 | 10.52 | 10.57 | 10.37 | 10.56 | 16,947,774 | +0.10(+0.94%) |
Jul 02, 2019 | 10.52 | 10.64 | 10.46 | 10.46 | 10,823,881 | -0.05(-0.51%) |