Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.11 | 10.60 | 10.06 | 10.60 | 22,161 | +0.45(+4.43%) |
Sep 27, 2019 | 10.52 | 10.58 | 10.09 | 10.15 | 31,164 | -0.49(-4.61%) |
Sep 26, 2019 | 10.38 | 10.64 | 10.28 | 10.64 | 17,388 | +0.16(+1.53%) |
Sep 25, 2019 | 10.19 | 10.48 | 10.02 | 10.48 | 59,900 | +0.18(+1.75%) |
Sep 24, 2019 | 10.42 | 10.46 | 10.16 | 10.30 | 44,238 | -0.02(-0.19%) |
Sep 23, 2019 | 10.41 | 10.46 | 10.32 | 10.32 | 18,167 | -0.17(-1.62%) |
Sep 20, 2019 | 10.34 | 10.49 | 10.22 | 10.49 | 15,166 | +0.22(+2.14%) |
Sep 19, 2019 | 10.56 | 10.57 | 10.27 | 10.27 | 19,194 | -0.35(-3.30%) |
Sep 18, 2019 | 10.67 | 10.70 | 10.51 | 10.62 | 31,250 | -0.10(-0.93%) |
Sep 17, 2019 | 10.71 | 10.74 | 10.62 | 10.72 | 20,864 | +0.03(+0.28%) |
Sep 16, 2019 | 11.13 | 11.13 | 10.63 | 10.69 | 18,405 | -0.06(-0.56%) |
Sep 13, 2019 | 11.31 | 11.31 | 10.74 | 10.75 | 24,126 | -0.04(-0.37%) |
Sep 12, 2019 | 10.80 | 10.86 | 10.75 | 10.79 | 24,191 | +0.09(+0.84%) |
Sep 11, 2019 | 10.66 | 10.72 | 10.58 | 10.70 | 18,707 | +0.10(+0.94%) |
Sep 10, 2019 | 10.55 | 10.62 | 10.55 | 10.60 | 18,351 | +0.02(+0.19%) |
Sep 09, 2019 | 10.97 | 10.97 | 10.43 | 10.58 | 26,436 | +0.14(+1.34%) |
Sep 06, 2019 | 10.29 | 10.56 | 10.29 | 10.44 | 29,089 | +0.18(+1.75%) |
Sep 05, 2019 | 9.850 | 10.29 | 9.850 | 10.26 | 24,523 | +0.26(+2.60%) |
Sep 04, 2019 | 10.17 | 10.21 | 9.900 | 10.00 | 19,657 | -0.20(-1.96%) |
Sep 03, 2019 | 10.20 | 10.22 | 10.09 | 10.20 | 16,841 | +0.05(+0.49%) |
Aug 30, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.11(+1.10%) | |
Aug 29, 2019 | 10.10 | 10.27 | 10.03 | 10.04 | 39,477 | -0.01(-0.10%) |
Aug 28, 2019 | 9.870 | 10.45 | 9.700 | 10.05 | 54,925 | +0.01(+0.10%) |
Aug 27, 2019 | 10.51 | 10.51 | 10.04 | 10.04 | 31,295 | -0.46(-4.38%) |
Aug 26, 2019 | 10.37 | 10.50 | 9.990 | 10.50 | 25,206 | +0.18(+1.74%) |
Aug 23, 2019 | 10.54 | 10.57 | 10.16 | 10.32 | 31,226 | -0.22(-2.09%) |
Aug 22, 2019 | 10.54 | 10.64 | 10.51 | 10.54 | 22,692 | +0.00(+0.00%) |
Aug 21, 2019 | 10.97 | 10.97 | 10.54 | 10.54 | 41,915 | -0.61(-5.47%) |
Aug 20, 2019 | 11.25 | 11.25 | 10.81 | 11.15 | 23,836 | +0.02(+0.18%) |
Aug 19, 2019 | 11.03 | 11.21 | 10.99 | 11.13 | 15,316 | +0.06(+0.54%) |
Aug 16, 2019 | 10.79 | 11.10 | 10.79 | 11.07 | 14,222 | +0.32(+2.98%) |
Aug 15, 2019 | 10.88 | 11.00 | 10.75 | 10.75 | 30,866 | -0.21(-1.92%) |
Aug 14, 2019 | 11.26 | 11.26 | 10.82 | 10.96 | 37,460 | -0.25(-2.23%) |
Aug 13, 2019 | 11.23 | 11.32 | 11.07 | 11.21 | 65,966 | +0.01(+0.09%) |
Aug 12, 2019 | 12.09 | 12.09 | 11.20 | 11.20 | 47,624 | -1.04(-8.50%) |
Aug 09, 2019 | 11.57 | 12.24 | 11.50 | 12.24 | 24,367 | +0.59(+5.06%) |
Aug 08, 2019 | 11.46 | 11.77 | 11.44 | 11.65 | 22,079 | +0.31(+2.73%) |
Aug 07, 2019 | 11.87 | 11.88 | 11.34 | 11.34 | 25,758 | -0.52(-4.38%) |
Aug 06, 2019 | 12.00 | 12.08 | 11.81 | 11.86 | 27,705 | -0.10(-0.84%) |
Aug 02, 2019 | 11.96 | 11.96 | 11.96 | 0 | +0.01(+0.08%) | |
Aug 01, 2019 | 12.06 | 12.10 | 11.91 | 11.95 | 19,911 | -0.13(-1.08%) |
Jul 31, 2019 | 12.04 | 12.23 | 12.00 | 12.08 | 23,729 | +0.05(+0.42%) |
Jul 30, 2019 | 12.08 | 12.25 | 11.96 | 12.03 | 23,227 | +0.03(+0.25%) |
Jul 29, 2019 | 12.46 | 12.46 | 11.90 | 12.00 | 28,189 | -0.48(-3.85%) |
Jul 26, 2019 | 12.07 | 12.48 | 12.06 | 12.48 | 22,994 | +0.41(+3.40%) |
Jul 25, 2019 | 12.28 | 12.32 | 12.00 | 12.07 | 18,175 | -0.23(-1.87%) |
Jul 24, 2019 | 12.00 | 12.32 | 12.00 | 12.30 | 36,758 | +0.38(+3.19%) |
Jul 23, 2019 | 11.99 | 12.05 | 11.92 | 11.92 | 43,666 | -0.07(-0.58%) |
Jul 22, 2019 | 11.93 | 11.99 | 11.83 | 11.99 | 18,627 | +0.09(+0.76%) |
Jul 19, 2019 | 11.96 | 11.96 | 11.83 | 11.90 | 14,110 | +0.08(+0.68%) |
Jul 18, 2019 | 12.01 | 12.01 | 11.82 | 11.82 | 42,178 | -0.21(-1.75%) |
Jul 17, 2019 | 12.00 | 12.03 | 11.94 | 12.03 | 21,312 | +0.03(+0.25%) |
Jul 16, 2019 | 11.95 | 12.08 | 11.89 | 12.00 | 16,850 | +0.00(+0.00%) |
Jul 15, 2019 | 12.03 | 12.15 | 11.95 | 12.00 | 26,813 | +0.07(+0.59%) |
Jul 12, 2019 | 11.96 | 12.04 | 11.89 | 11.93 | 26,370 | -0.01(-0.08%) |
Jul 11, 2019 | 11.90 | 12.10 | 11.86 | 11.94 | 38,298 | +0.14(+1.19%) |
Jul 10, 2019 | 11.93 | 12.01 | 11.74 | 11.80 | 26,225 | -0.18(-1.50%) |
Jul 09, 2019 | 11.93 | 12.02 | 11.73 | 11.98 | 31,839 | -0.02(-0.17%) |
Jul 08, 2019 | 11.99 | 12.24 | 11.95 | 12.00 | 32,845 | -0.06(-0.50%) |
Jul 05, 2019 | 12.02 | 12.14 | 11.87 | 12.06 | 22,499 | -0.02(-0.17%) |
Jul 04, 2019 | 12.00 | 12.09 | 11.96 | 12.08 | 21,693 | +0.08(+0.67%) |
Jul 03, 2019 | 11.89 | 12.00 | 11.67 | 12.00 | 34,498 | +0.08(+0.67%) |