Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.750 | 10.09 | 9.750 | 10.09 | 31,222 | +0.49(+5.10%) |
Sep 27, 2019 | 9.555 | 9.691 | 9.430 | 9.600 | 23,400 | -0.05(-0.52%) |
Sep 26, 2019 | 9.620 | 9.700 | 9.545 | 9.650 | 23,521 | -0.11(-1.13%) |
Sep 25, 2019 | 9.610 | 9.830 | 9.530 | 9.760 | 30,962 | -0.09(-0.91%) |
Sep 24, 2019 | 9.900 | 10.01 | 9.850 | 9.850 | 32,621 | -0.15(-1.50%) |
Sep 23, 2019 | 9.900 | 10.02 | 9.850 | 10.00 | 26,211 | +0.00(+0.00%) |
Sep 20, 2019 | 10.15 | 10.16 | 9.940 | 10.00 | 12,900 | -0.19(-1.86%) |
Sep 19, 2019 | 10.19 | 10.22 | 10.05 | 10.19 | 7,262 | -0.01(-0.10%) |
Sep 18, 2019 | 10.06 | 10.48 | 10.00 | 10.20 | 38,759 | +0.16(+1.59%) |
Sep 17, 2019 | 10.13 | 10.24 | 10.00 | 10.04 | 64,091 | -0.06(-0.59%) |
Sep 16, 2019 | 10.12 | 10.19 | 10.00 | 10.10 | 93,255 | +0.10(+1.00%) |
Sep 13, 2019 | 10.34 | 10.34 | 10.00 | 10.00 | 126,700 | +0.00(+0.00%) |
Sep 12, 2019 | 9.040 | 10.20 | 9.040 | 10.00 | 935,209 | -2.84(-22.12%) |
Sep 11, 2019 | 12.01 | 12.84 | 11.11 | 12.84 | 54,703 | -0.53(-3.96%) |
Sep 10, 2019 | 13.36 | 13.65 | 13.29 | 13.37 | 2,034 | +0.08(+0.60%) |
Sep 09, 2019 | 13.50 | 13.68 | 13.26 | 13.29 | 1,835 | -0.31(-2.28%) |
Sep 06, 2019 | 14.06 | 14.06 | 13.48 | 13.60 | 9,100 | -1.28(-8.62%) |
Sep 05, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 9,916 | +0.41(+2.82%) |
Sep 04, 2019 | 14.00 | 14.50 | 14.00 | 14.48 | 873 | +1.22(+9.17%) |
Sep 03, 2019 | 13.42 | 13.42 | 13.20 | 13.26 | 13,658 | +1.01(+8.24%) |
Aug 30, 2019 | 12.39 | 12.68 | 12.20 | 12.25 | 4,400 | -0.02(-0.16%) |
Aug 29, 2019 | 12.27 | 13.11 | 12.23 | 12.27 | 9,788 | -0.26(-2.08%) |
Aug 28, 2019 | 12.44 | 12.68 | 12.44 | 12.53 | 2,678 | +0.26(+2.12%) |
Aug 27, 2019 | 12.61 | 12.70 | 12.27 | 12.27 | 11,083 | -0.57(-4.44%) |
Aug 26, 2019 | 12.42 | 12.84 | 12.42 | 12.84 | 8,554 | +0.30(+2.39%) |
Aug 23, 2019 | 11.92 | 12.66 | 11.92 | 12.54 | 7,600 | -0.11(-0.87%) |
Aug 22, 2019 | 12.85 | 13.33 | 12.52 | 12.65 | 8,054 | -0.33(-2.54%) |
Aug 21, 2019 | 12.75 | 13.22 | 12.45 | 12.98 | 2,403 | +0.78(+6.39%) |
Aug 20, 2019 | 12.30 | 13.13 | 12.18 | 12.20 | 16,898 | -0.27(-2.17%) |
Aug 19, 2019 | 12.40 | 12.67 | 12.30 | 12.47 | 21,749 | +0.21(+1.71%) |
Aug 16, 2019 | 11.57 | 12.80 | 11.56 | 12.26 | 14,000 | +0.81(+7.07%) |
Aug 15, 2019 | 11.54 | 11.91 | 11.45 | 11.45 | 7,270 | -0.24(-2.01%) |
Aug 14, 2019 | 11.68 | 12.03 | 11.42 | 11.69 | 3,940 | -0.60(-4.92%) |
Aug 13, 2019 | 12.21 | 12.29 | 12.07 | 12.29 | 2,024 | -0.21(-1.68%) |
Aug 12, 2019 | 12.48 | 12.54 | 12.02 | 12.50 | 5,318 | +0.55(+4.60%) |
Aug 09, 2019 | 12.48 | 12.48 | 11.95 | 11.95 | 7,100 | -1.27(-9.61%) |
Aug 08, 2019 | 12.54 | 13.22 | 12.43 | 13.22 | 16,709 | +0.93(+7.57%) |
Aug 07, 2019 | 11.62 | 12.29 | 11.58 | 12.29 | 7,055 | +1.95(+18.86%) |
Aug 06, 2019 | 11.39 | 11.81 | 10.34 | 10.34 | 7,634 | -0.41(-3.81%) |
Aug 05, 2019 | 11.57 | 11.64 | 10.19 | 10.75 | 42,548 | -0.75(-6.52%) |
Aug 02, 2019 | 12.18 | 12.26 | 11.12 | 11.50 | 46,700 | -0.51(-4.25%) |
Aug 01, 2019 | 12.29 | 12.31 | 12.01 | 12.01 | 15,451 | +0.65(+5.72%) |
Jul 31, 2019 | 12.32 | 12.62 | 11.36 | 11.36 | 11,446 | -0.70(-5.80%) |
Jul 30, 2019 | 12.58 | 12.69 | 12.02 | 12.06 | 16,808 | -0.94(-7.23%) |
Jul 29, 2019 | 13.42 | 13.42 | 12.89 | 13.00 | 7,651 | -0.61(-4.48%) |
Jul 26, 2019 | 14.02 | 14.02 | 13.51 | 13.61 | 4,800 | -0.29(-2.08%) |
Jul 25, 2019 | 14.43 | 14.43 | 13.79 | 13.90 | 2,275 | -0.40(-2.81%) |
Jul 24, 2019 | 14.50 | 14.50 | 14.13 | 14.30 | 17,045 | +0.50(+3.62%) |
Jul 23, 2019 | 14.30 | 14.58 | 13.80 | 13.80 | 8,362 | -0.36(-2.54%) |
Jul 22, 2019 | 14.00 | 14.37 | 13.99 | 14.16 | 36,206 | -0.24(-1.67%) |
Jul 19, 2019 | 13.88 | 14.40 | 13.88 | 14.40 | 19,900 | +0.30(+2.13%) |
Jul 18, 2019 | 13.96 | 14.10 | 13.96 | 14.10 | 6,077 | +0.05(+0.36%) |
Jul 17, 2019 | 13.96 | 14.19 | 13.93 | 14.05 | 14,341 | -0.09(-0.64%) |
Jul 16, 2019 | 13.88 | 14.20 | 13.81 | 14.14 | 5,697 | -0.08(-0.56%) |
Jul 15, 2019 | 13.97 | 14.47 | 13.76 | 14.22 | 12,962 | -0.09(-0.63%) |
Jul 12, 2019 | 14.18 | 14.32 | 13.96 | 14.31 | 5,400 | +0.11(+0.77%) |
Jul 11, 2019 | 14.29 | 14.29 | 14.00 | 14.20 | 9,780 | -0.05(-0.35%) |
Jul 10, 2019 | 13.80 | 14.25 | 13.80 | 14.25 | 9,864 | +0.55(+4.01%) |
Jul 09, 2019 | 13.61 | 14.01 | 13.59 | 13.70 | 20,393 | -0.34(-2.42%) |
Jul 08, 2019 | 13.80 | 14.10 | 13.61 | 14.04 | 18,637 | +1.10(+8.50%) |
Jul 05, 2019 | 12.95 | 13.03 | 12.60 | 12.94 | 28,000 | -0.56(-4.12%) |
Jul 03, 2019 | 13.70 | 13.70 | 13.26 | 13.50 | 12,200 | +0.32(+2.39%) |
Jul 02, 2019 | 13.28 | 13.60 | 13.04 | 13.18 | 51,254 | +1.18(+9.83%) |