Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.33 | 10.61 | 10.33 | 10.54 | 652,995 | +0.24(+2.33%) |
Sep 27, 2019 | 10.13 | 10.34 | 10.06 | 10.30 | 556,500 | +0.25(+2.49%) |
Sep 26, 2019 | 10.56 | 10.64 | 10.03 | 10.05 | 1,324,491 | -0.50(-4.74%) |
Sep 25, 2019 | 10.48 | 10.69 | 10.46 | 10.55 | 541,918 | +0.11(+1.05%) |
Sep 24, 2019 | 10.89 | 10.95 | 10.42 | 10.44 | 736,970 | -0.42(-3.87%) |
Sep 23, 2019 | 11.01 | 11.14 | 10.85 | 10.86 | 654,796 | -0.17(-1.54%) |
Sep 20, 2019 | 11.00 | 11.14 | 10.93 | 11.03 | 1,462,400 | +0.06(+0.55%) |
Sep 19, 2019 | 11.15 | 11.26 | 10.96 | 10.97 | 661,910 | -0.15(-1.35%) |
Sep 18, 2019 | 11.40 | 11.51 | 11.11 | 11.12 | 772,378 | -0.27(-2.37%) |
Sep 17, 2019 | 11.54 | 11.59 | 11.34 | 11.39 | 523,868 | -0.14(-1.21%) |
Sep 16, 2019 | 11.43 | 11.56 | 11.27 | 11.53 | 468,870 | +0.07(+0.61%) |
Sep 13, 2019 | 11.67 | 11.74 | 11.41 | 11.46 | 290,400 | -0.15(-1.29%) |
Sep 12, 2019 | 11.52 | 11.63 | 11.38 | 11.61 | 377,436 | +0.07(+0.61%) |
Sep 11, 2019 | 11.61 | 11.72 | 11.44 | 11.54 | 455,435 | -0.02(-0.17%) |
Sep 10, 2019 | 11.46 | 11.65 | 11.32 | 11.56 | 579,143 | +0.09(+0.78%) |
Sep 09, 2019 | 11.26 | 11.50 | 11.13 | 11.47 | 845,070 | +0.21(+1.87%) |
Sep 06, 2019 | 11.28 | 11.40 | 11.19 | 11.26 | 176,000 | +0.03(+0.27%) |
Sep 05, 2019 | 11.01 | 11.27 | 10.92 | 11.23 | 437,478 | +0.34(+3.12%) |
Sep 04, 2019 | 11.20 | 11.20 | 10.82 | 10.89 | 785,591 | -0.19(-1.71%) |
Sep 03, 2019 | 11.54 | 11.65 | 11.07 | 11.08 | 589,630 | -0.51(-4.40%) |
Aug 30, 2019 | 11.45 | 11.66 | 11.36 | 11.59 | 585,900 | +0.23(+2.02%) |
Aug 29, 2019 | 11.07 | 11.42 | 11.07 | 11.36 | 364,559 | +0.39(+3.56%) |
Aug 28, 2019 | 10.76 | 11.04 | 10.76 | 10.97 | 439,009 | +0.16(+1.48%) |
Aug 27, 2019 | 11.22 | 11.31 | 10.78 | 10.81 | 413,601 | -0.31(-2.79%) |
Aug 26, 2019 | 11.15 | 11.27 | 11.08 | 11.12 | 321,479 | +0.04(+0.36%) |
Aug 23, 2019 | 11.34 | 11.51 | 11.05 | 11.08 | 385,600 | -0.32(-2.81%) |
Aug 22, 2019 | 11.60 | 11.65 | 11.30 | 11.40 | 358,148 | -0.17(-1.47%) |
Aug 21, 2019 | 11.61 | 11.68 | 11.51 | 11.57 | 336,282 | +0.07(+0.61%) |
Aug 20, 2019 | 11.54 | 11.72 | 11.49 | 11.50 | 396,214 | -0.08(-0.69%) |
Aug 19, 2019 | 11.59 | 11.63 | 11.45 | 11.58 | 308,600 | +0.10(+0.87%) |
Aug 16, 2019 | 11.26 | 11.51 | 11.16 | 11.48 | 407,200 | +0.26(+2.32%) |
Aug 15, 2019 | 11.22 | 11.36 | 11.07 | 11.22 | 362,625 | +0.01(+0.09%) |
Aug 14, 2019 | 11.25 | 11.31 | 11.12 | 11.21 | 492,031 | -0.16(-1.41%) |
Aug 13, 2019 | 11.24 | 11.54 | 11.23 | 11.37 | 527,325 | +0.13(+1.16%) |
Aug 12, 2019 | 11.36 | 11.54 | 11.19 | 11.24 | 617,290 | -0.19(-1.66%) |
Aug 09, 2019 | 11.53 | 11.75 | 11.22 | 11.43 | 460,800 | -0.16(-1.38%) |
Aug 08, 2019 | 11.41 | 11.62 | 11.33 | 11.59 | 494,775 | +0.25(+2.20%) |
Aug 07, 2019 | 11.21 | 11.37 | 11.04 | 11.34 | 453,771 | +0.00(+0.00%) |
Aug 06, 2019 | 11.35 | 11.37 | 11.19 | 11.34 | 430,733 | +0.08(+0.71%) |
Aug 05, 2019 | 11.50 | 11.50 | 11.20 | 11.26 | 567,559 | -0.37(-3.18%) |
Aug 02, 2019 | 11.75 | 11.80 | 11.57 | 11.63 | 334,700 | -0.16(-1.36%) |
Aug 01, 2019 | 11.99 | 12.18 | 11.75 | 11.79 | 567,549 | -0.09(-0.76%) |
Jul 31, 2019 | 11.85 | 11.96 | 11.70 | 11.88 | 1,065,771 | +0.08(+0.68%) |
Jul 30, 2019 | 11.74 | 11.94 | 11.63 | 11.80 | 933,404 | -0.03(-0.25%) |
Jul 29, 2019 | 11.45 | 11.91 | 11.42 | 11.83 | 697,669 | +0.36(+3.14%) |
Jul 26, 2019 | 11.22 | 11.76 | 11.22 | 11.47 | 962,100 | +0.26(+2.32%) |
Jul 25, 2019 | 12.85 | 12.87 | 10.93 | 11.21 | 3,060,020 | -1.82(-13.97%) |
Jul 24, 2019 | 12.99 | 13.21 | 12.41 | 13.03 | 857,055 | -0.17(-1.29%) |
Jul 23, 2019 | 13.16 | 13.29 | 13.05 | 13.20 | 593,807 | +0.04(+0.30%) |
Jul 22, 2019 | 13.50 | 13.62 | 13.12 | 13.16 | 688,451 | -0.28(-2.08%) |
Jul 19, 2019 | 13.47 | 13.73 | 13.39 | 13.44 | 451,200 | -0.07(-0.52%) |
Jul 18, 2019 | 13.46 | 13.63 | 13.36 | 13.51 | 660,468 | +0.03(+0.22%) |
Jul 17, 2019 | 13.87 | 13.87 | 13.34 | 13.48 | 868,980 | -0.39(-2.81%) |
Jul 16, 2019 | 14.04 | 14.30 | 13.83 | 13.87 | 1,196,454 | -0.23(-1.63%) |
Jul 15, 2019 | 14.08 | 14.20 | 14.03 | 14.10 | 759,475 | -0.04(-0.28%) |
Jul 12, 2019 | 14.03 | 14.20 | 13.99 | 14.14 | 399,500 | +0.03(+0.21%) |
Jul 11, 2019 | 14.20 | 14.20 | 13.81 | 14.11 | 632,015 | -0.12(-0.84%) |
Jul 10, 2019 | 14.26 | 14.32 | 14.11 | 14.23 | 322,228 | +0.02(+0.14%) |
Jul 09, 2019 | 14.01 | 14.22 | 14.00 | 14.21 | 391,492 | +0.14(+1.00%) |
Jul 08, 2019 | 14.37 | 14.37 | 13.94 | 14.07 | 986,083 | -0.33(-2.29%) |
Jul 05, 2019 | 14.35 | 14.60 | 14.29 | 14.40 | 365,600 | +0.01(+0.07%) |
Jul 03, 2019 | 14.44 | 14.56 | 14.38 | 14.39 | 329,800 | -0.04(-0.28%) |
Jul 02, 2019 | 14.57 | 14.64 | 14.25 | 14.43 | 316,095 | -0.12(-0.82%) |