Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.17 | 11.53 | 11.11 | 11.48 | 773,793 | +0.13(+1.14%) |
Sep 27, 2019 | 11.26 | 11.41 | 11.23 | 11.35 | 866,826 | +0.11(+1.01%) |
Sep 26, 2019 | 11.16 | 11.25 | 11.12 | 11.23 | 378,756 | +0.10(+0.87%) |
Sep 25, 2019 | 11.01 | 11.17 | 10.93 | 11.14 | 555,141 | -0.07(-0.65%) |
Sep 24, 2019 | 11.40 | 11.46 | 11.17 | 11.21 | 1,202,656 | -0.17(-1.50%) |
Sep 23, 2019 | 11.39 | 11.43 | 11.25 | 11.38 | 1,102,981 | -0.35(-2.97%) |
Sep 20, 2019 | 11.95 | 12.02 | 11.64 | 11.73 | 5,614,831 | -0.16(-1.36%) |
Sep 19, 2019 | 12.03 | 12.06 | 11.81 | 11.89 | 937,199 | +0.08(+0.69%) |
Sep 18, 2019 | 11.89 | 11.92 | 11.71 | 11.81 | 1,102,763 | +0.12(+1.04%) |
Sep 17, 2019 | 11.70 | 11.78 | 11.66 | 11.69 | 898,730 | +0.16(+1.41%) |
Sep 16, 2019 | 11.40 | 11.63 | 11.38 | 11.53 | 1,100,796 | +0.24(+2.08%) |
Sep 13, 2019 | 11.37 | 11.47 | 11.25 | 11.29 | 805,060 | +0.06(+0.58%) |
Sep 12, 2019 | 11.13 | 11.26 | 11.03 | 11.23 | 1,997,653 | +0.08(+0.73%) |
Sep 11, 2019 | 11.13 | 11.30 | 11.07 | 11.14 | 602,928 | -0.11(-1.01%) |
Sep 10, 2019 | 10.94 | 11.33 | 10.93 | 11.26 | 1,392,926 | +0.49(+4.60%) |
Sep 09, 2019 | 10.91 | 10.99 | 10.67 | 10.76 | 1,996,285 | -0.02(-0.23%) |
Sep 06, 2019 | 10.90 | 10.95 | 10.76 | 10.79 | 649,842 | +0.00(+0.00%) |
Sep 05, 2019 | 10.76 | 10.83 | 10.72 | 10.79 | 562,677 | +0.37(+3.53%) |
Sep 04, 2019 | 10.32 | 10.53 | 10.26 | 10.42 | 1,259,342 | +0.10(+0.98%) |
Sep 03, 2019 | 10.24 | 10.51 | 10.22 | 10.32 | 3,060,253 | -0.40(-3.70%) |
Aug 30, 2019 | 10.54 | 10.73 | 10.35 | 10.71 | 2,650,519 | +0.64(+6.32%) |
Aug 29, 2019 | 10.56 | 11.01 | 9.706 | 10.08 | 4,189,570 | -4.59(-31.29%) |
Aug 28, 2019 | 14.74 | 14.79 | 14.61 | 14.67 | 771,976 | -0.13(-0.89%) |
Aug 27, 2019 | 15.03 | 15.10 | 14.66 | 14.80 | 856,204 | +0.05(+0.32%) |
Aug 26, 2019 | 14.85 | 14.88 | 14.64 | 14.75 | 405,627 | +0.00(+0.00%) |
Aug 23, 2019 | 14.99 | 15.17 | 14.73 | 14.75 | 215,081 | -0.34(-2.26%) |
Aug 22, 2019 | 15.21 | 15.24 | 15.01 | 15.09 | 265,795 | -0.07(-0.46%) |
Aug 21, 2019 | 15.11 | 15.27 | 15.04 | 15.16 | 354,736 | +0.42(+2.84%) |
Aug 20, 2019 | 14.80 | 14.88 | 14.67 | 14.74 | 286,630 | -0.17(-1.15%) |
Aug 19, 2019 | 14.95 | 15.05 | 14.89 | 14.92 | 452,920 | -0.12(-0.78%) |
Aug 16, 2019 | 14.77 | 15.06 | 14.77 | 15.03 | 516,838 | +0.38(+2.60%) |
Aug 15, 2019 | 14.66 | 14.82 | 14.59 | 14.65 | 370,779 | +0.08(+0.53%) |
Aug 14, 2019 | 14.85 | 14.88 | 14.48 | 14.57 | 415,084 | -0.44(-2.95%) |
Aug 13, 2019 | 14.98 | 15.14 | 14.92 | 15.02 | 563,616 | -0.31(-2.03%) |
Aug 12, 2019 | 15.61 | 15.63 | 15.22 | 15.33 | 280,044 | -0.21(-1.35%) |
Aug 09, 2019 | 15.67 | 15.72 | 15.50 | 15.54 | 464,549 | -0.36(-2.29%) |
Aug 08, 2019 | 15.79 | 15.99 | 15.78 | 15.90 | 478,874 | +0.30(+1.94%) |
Aug 07, 2019 | 15.47 | 15.65 | 15.35 | 15.60 | 387,386 | -0.19(-1.18%) |
Aug 06, 2019 | 15.82 | 15.93 | 15.56 | 15.79 | 446,172 | +0.43(+2.83%) |
Aug 05, 2019 | 15.64 | 15.65 | 15.17 | 15.35 | 471,316 | -0.88(-5.41%) |
Aug 02, 2019 | 16.56 | 16.62 | 16.09 | 16.23 | 515,421 | -0.05(-0.33%) |
Aug 01, 2019 | 16.42 | 16.80 | 16.24 | 16.28 | 481,464 | +0.09(+0.53%) |
Jul 31, 2019 | 16.41 | 16.55 | 15.98 | 16.20 | 551,474 | -0.18(-1.09%) |
Jul 30, 2019 | 16.33 | 16.53 | 16.27 | 16.38 | 283,955 | +0.07(+0.43%) |
Jul 29, 2019 | 16.50 | 16.52 | 16.17 | 16.31 | 352,752 | -0.20(-1.22%) |
Jul 26, 2019 | 16.52 | 16.62 | 16.45 | 16.51 | 243,286 | +0.33(+2.06%) |
Jul 25, 2019 | 16.41 | 16.45 | 16.17 | 16.17 | 321,984 | -0.29(-1.75%) |
Jul 24, 2019 | 16.35 | 16.53 | 16.30 | 16.46 | 312,328 | +0.33(+2.02%) |
Jul 23, 2019 | 16.19 | 16.28 | 16.04 | 16.13 | 301,520 | -0.05(-0.29%) |
Jul 22, 2019 | 16.02 | 16.36 | 15.95 | 16.18 | 504,065 | +0.31(+1.96%) |
Jul 19, 2019 | 16.13 | 16.17 | 15.86 | 15.87 | 331,250 | -0.30(-1.87%) |
Jul 18, 2019 | 16.31 | 16.37 | 16.08 | 16.17 | 424,447 | -0.05(-0.33%) |
Jul 17, 2019 | 16.34 | 16.53 | 16.22 | 16.23 | 607,459 | +0.19(+1.21%) |
Jul 16, 2019 | 15.96 | 16.27 | 15.93 | 16.03 | 460,241 | -0.02(-0.10%) |
Jul 15, 2019 | 16.26 | 16.33 | 15.89 | 16.05 | 1,193,751 | -1.03(-6.04%) |
Jul 12, 2019 | 17.19 | 17.22 | 17.04 | 17.08 | 446,776 | +0.28(+1.66%) |
Jul 11, 2019 | 17.07 | 17.13 | 16.75 | 16.80 | 660,131 | -0.33(-1.90%) |
Jul 10, 2019 | 17.18 | 17.39 | 16.82 | 17.13 | 1,879,558 | -1.89(-9.96%) |
Jul 09, 2019 | 19.95 | 20.02 | 18.84 | 19.02 | 1,030,162 | -1.33(-6.52%) |
Jul 08, 2019 | 20.40 | 20.46 | 20.24 | 20.35 | 301,754 | -0.14(-0.68%) |
Jul 05, 2019 | 20.37 | 20.51 | 20.27 | 20.49 | 237,619 | -0.61(-2.91%) |
Jul 03, 2019 | 20.93 | 21.16 | 20.93 | 21.10 | 201,300 | +0.19(+0.93%) |
Jul 02, 2019 | 20.84 | 20.96 | 20.84 | 20.91 | 265,044 | +0.16(+0.79%) |