Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.46 | 11.87 | 11.26 | 11.51 | 2,739,227 | -0.46(-3.84%) |
Sep 27, 2019 | 11.91 | 12.17 | 11.71 | 11.97 | 1,889,600 | -0.24(-1.97%) |
Sep 26, 2019 | 12.50 | 12.67 | 12.18 | 12.21 | 1,673,604 | -0.29(-2.32%) |
Sep 25, 2019 | 12.84 | 12.94 | 12.38 | 12.50 | 1,505,453 | -0.36(-2.80%) |
Sep 24, 2019 | 12.28 | 13.01 | 12.24 | 12.86 | 2,381,676 | +0.42(+3.38%) |
Sep 23, 2019 | 12.06 | 12.49 | 12.03 | 12.44 | 3,397,220 | +0.49(+4.10%) |
Sep 20, 2019 | 11.75 | 12.01 | 11.62 | 11.95 | 2,486,800 | +0.23(+1.96%) |
Sep 19, 2019 | 11.46 | 11.81 | 11.44 | 11.72 | 1,403,668 | +0.33(+2.90%) |
Sep 18, 2019 | 11.68 | 11.69 | 11.10 | 11.39 | 2,055,701 | -0.25(-2.15%) |
Sep 17, 2019 | 11.45 | 11.71 | 11.36 | 11.64 | 1,443,830 | +0.33(+2.92%) |
Sep 16, 2019 | 11.47 | 11.49 | 11.04 | 11.31 | 4,416,092 | +0.14(+1.25%) |
Sep 13, 2019 | 11.51 | 11.72 | 11.11 | 11.17 | 2,529,400 | -0.33(-2.87%) |
Sep 12, 2019 | 12.00 | 12.17 | 11.48 | 11.50 | 2,113,664 | -0.17(-1.46%) |
Sep 11, 2019 | 11.55 | 11.94 | 11.55 | 11.67 | 1,433,040 | +0.04(+0.34%) |
Sep 10, 2019 | 11.90 | 11.93 | 11.54 | 11.63 | 3,831,694 | -0.25(-2.10%) |
Sep 09, 2019 | 13.03 | 13.03 | 11.85 | 11.88 | 4,780,961 | -1.15(-8.83%) |
Sep 06, 2019 | 13.35 | 13.75 | 13.02 | 13.03 | 2,591,100 | -0.28(-2.10%) |
Sep 05, 2019 | 13.56 | 13.61 | 12.90 | 13.31 | 2,353,782 | -0.49(-3.55%) |
Sep 04, 2019 | 13.31 | 13.83 | 13.24 | 13.80 | 1,967,397 | +0.43(+3.22%) |
Sep 03, 2019 | 13.15 | 13.57 | 13.15 | 13.37 | 1,601,147 | +0.25(+1.91%) |
Aug 30, 2019 | 13.00 | 13.30 | 12.95 | 13.12 | 1,237,800 | +0.09(+0.69%) |
Aug 29, 2019 | 13.41 | 13.42 | 12.83 | 13.03 | 1,966,927 | -0.40(-2.98%) |
Aug 28, 2019 | 13.63 | 13.66 | 13.21 | 13.43 | 1,651,916 | -0.13(-0.96%) |
Aug 27, 2019 | 13.25 | 13.69 | 13.20 | 13.56 | 1,967,749 | +0.37(+2.81%) |
Aug 26, 2019 | 13.60 | 13.68 | 13.08 | 13.19 | 2,522,920 | -0.42(-3.09%) |
Aug 23, 2019 | 12.50 | 13.63 | 12.49 | 13.61 | 3,410,100 | +1.19(+9.58%) |
Aug 22, 2019 | 12.56 | 12.76 | 12.33 | 12.42 | 1,475,299 | -0.19(-1.51%) |
Aug 21, 2019 | 12.43 | 12.74 | 12.43 | 12.61 | 1,196,864 | +0.07(+0.56%) |
Aug 20, 2019 | 12.24 | 12.67 | 12.24 | 12.54 | 1,243,836 | +0.34(+2.79%) |
Aug 19, 2019 | 12.14 | 12.38 | 11.95 | 12.20 | 2,439,971 | -0.12(-0.97%) |
Aug 16, 2019 | 12.65 | 12.75 | 12.24 | 12.32 | 2,298,500 | -0.50(-3.90%) |
Aug 15, 2019 | 12.70 | 12.89 | 12.58 | 12.82 | 1,410,402 | +0.13(+1.02%) |
Aug 14, 2019 | 12.85 | 12.99 | 12.68 | 12.69 | 2,127,180 | +0.01(+0.08%) |
Aug 13, 2019 | 13.27 | 13.30 | 12.27 | 12.68 | 3,166,938 | -0.31(-2.39%) |
Aug 12, 2019 | 13.12 | 13.50 | 12.99 | 12.99 | 3,159,095 | +0.07(+0.54%) |
Aug 09, 2019 | 12.79 | 13.21 | 12.72 | 12.92 | 2,917,600 | +0.07(+0.54%) |
Aug 08, 2019 | 12.32 | 12.94 | 12.25 | 12.85 | 3,465,650 | +0.34(+2.72%) |
Aug 07, 2019 | 12.34 | 12.54 | 12.28 | 12.51 | 4,043,532 | +0.47(+3.90%) |
Aug 06, 2019 | 11.78 | 12.25 | 11.63 | 12.04 | 4,178,914 | +0.22(+1.86%) |
Aug 05, 2019 | 11.96 | 12.05 | 11.50 | 11.82 | 3,601,266 | +0.21(+1.81%) |
Aug 02, 2019 | 11.24 | 11.75 | 11.24 | 11.61 | 3,132,600 | +0.20(+1.75%) |
Aug 01, 2019 | 10.66 | 11.50 | 10.57 | 11.41 | 3,716,680 | +0.57(+5.26%) |
Jul 31, 2019 | 11.26 | 11.37 | 10.72 | 10.84 | 2,551,790 | -0.48(-4.24%) |
Jul 30, 2019 | 11.30 | 11.39 | 11.21 | 11.32 | 1,387,776 | +0.05(+0.44%) |
Jul 29, 2019 | 11.21 | 11.32 | 11.08 | 11.27 | 2,134,387 | +0.14(+1.26%) |
Jul 26, 2019 | 11.28 | 11.34 | 11.03 | 11.13 | 1,775,800 | -0.10(-0.89%) |
Jul 25, 2019 | 11.47 | 11.55 | 11.21 | 11.23 | 2,026,538 | -0.32(-2.77%) |
Jul 24, 2019 | 11.34 | 11.56 | 11.31 | 11.55 | 1,400,105 | +0.21(+1.85%) |
Jul 23, 2019 | 11.40 | 11.50 | 11.18 | 11.34 | 2,136,114 | -0.09(-0.79%) |
Jul 22, 2019 | 11.48 | 11.50 | 11.31 | 11.43 | 2,082,904 | +0.05(+0.44%) |
Jul 19, 2019 | 11.36 | 11.50 | 11.28 | 11.38 | 3,077,100 | -0.09(-0.78%) |
Jul 18, 2019 | 11.21 | 11.50 | 11.05 | 11.47 | 3,268,794 | +0.26(+2.32%) |
Jul 17, 2019 | 10.96 | 11.25 | 10.93 | 11.21 | 2,525,805 | +0.36(+3.32%) |
Jul 16, 2019 | 10.68 | 10.98 | 10.68 | 10.85 | 2,809,063 | +0.10(+0.93%) |
Jul 15, 2019 | 10.75 | 10.89 | 10.71 | 10.75 | 1,004,754 | +0.02(+0.19%) |
Jul 12, 2019 | 10.63 | 10.79 | 10.47 | 10.73 | 1,445,800 | +0.22(+2.09%) |
Jul 11, 2019 | 10.68 | 10.76 | 10.43 | 10.51 | 1,809,697 | -0.18(-1.68%) |
Jul 10, 2019 | 10.43 | 10.81 | 10.41 | 10.69 | 3,042,925 | +0.38(+3.69%) |
Jul 09, 2019 | 10.14 | 10.33 | 10.03 | 10.31 | 2,328,221 | +0.17(+1.68%) |
Jul 08, 2019 | 10.10 | 10.21 | 10.01 | 10.14 | 1,669,473 | +0.06(+0.60%) |
Jul 05, 2019 | 9.980 | 10.14 | 9.830 | 10.08 | 1,860,300 | -0.14(-1.37%) |
Jul 03, 2019 | 10.26 | 10.29 | 10.05 | 10.22 | 902,800 | +0.03(+0.29%) |
Jul 02, 2019 | 9.900 | 10.26 | 9.825 | 10.19 | 1,686,870 | +0.38(+3.87%) |