Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.89 | 11.02 | 10.41 | 10.61 | 626,526 | -0.48(-4.33%) |
Sep 27, 2019 | 11.14 | 11.32 | 10.99 | 11.09 | 342,400 | -0.28(-2.46%) |
Sep 26, 2019 | 11.67 | 11.88 | 11.37 | 11.37 | 319,654 | -0.29(-2.49%) |
Sep 25, 2019 | 12.43 | 12.43 | 11.36 | 11.66 | 585,544 | -0.77(-6.19%) |
Sep 24, 2019 | 11.96 | 12.47 | 11.68 | 12.43 | 595,391 | +0.42(+3.50%) |
Sep 23, 2019 | 11.53 | 12.06 | 11.48 | 12.01 | 534,469 | +0.78(+6.95%) |
Sep 20, 2019 | 11.38 | 11.49 | 11.10 | 11.23 | 724,100 | -0.14(-1.23%) |
Sep 19, 2019 | 11.40 | 11.50 | 11.24 | 11.37 | 210,039 | +0.10(+0.89%) |
Sep 18, 2019 | 11.68 | 11.73 | 10.94 | 11.27 | 429,255 | -0.47(-4.00%) |
Sep 17, 2019 | 11.23 | 11.76 | 11.15 | 11.74 | 460,080 | +0.59(+5.29%) |
Sep 16, 2019 | 11.43 | 11.44 | 10.95 | 11.15 | 447,483 | +0.06(+0.54%) |
Sep 13, 2019 | 11.23 | 11.58 | 11.04 | 11.09 | 442,400 | -0.18(-1.60%) |
Sep 12, 2019 | 12.04 | 12.14 | 11.24 | 11.27 | 602,307 | -0.44(-3.76%) |
Sep 11, 2019 | 11.64 | 11.85 | 11.35 | 11.71 | 456,523 | +0.34(+2.99%) |
Sep 10, 2019 | 11.24 | 11.61 | 11.19 | 11.37 | 407,440 | -0.03(-0.26%) |
Sep 09, 2019 | 11.72 | 11.94 | 11.04 | 11.40 | 823,956 | -0.29(-2.48%) |
Sep 06, 2019 | 12.32 | 12.63 | 11.69 | 11.69 | 614,400 | -0.65(-5.27%) |
Sep 05, 2019 | 13.06 | 13.18 | 12.30 | 12.34 | 588,817 | -1.15(-8.52%) |
Sep 04, 2019 | 13.20 | 13.49 | 13.00 | 13.49 | 419,436 | +0.30(+2.27%) |
Sep 03, 2019 | 13.09 | 13.60 | 12.97 | 13.19 | 569,943 | +0.44(+3.45%) |
Aug 30, 2019 | 12.85 | 13.20 | 12.60 | 12.75 | 352,500 | -0.07(-0.55%) |
Aug 29, 2019 | 13.28 | 13.53 | 12.68 | 12.82 | 641,237 | -0.42(-3.17%) |
Aug 28, 2019 | 13.69 | 14.00 | 13.16 | 13.24 | 958,196 | +0.02(+0.15%) |
Aug 27, 2019 | 12.72 | 13.22 | 12.38 | 13.22 | 903,322 | +0.94(+7.65%) |
Aug 26, 2019 | 12.80 | 13.00 | 12.17 | 12.28 | 489,424 | -0.21(-1.68%) |
Aug 23, 2019 | 12.00 | 12.52 | 11.86 | 12.49 | 567,500 | +0.64(+5.40%) |
Aug 22, 2019 | 12.00 | 12.09 | 11.67 | 11.85 | 359,510 | -0.12(-1.00%) |
Aug 21, 2019 | 11.84 | 12.16 | 11.82 | 11.97 | 152,087 | +0.03(+0.25%) |
Aug 20, 2019 | 11.55 | 12.08 | 11.51 | 11.94 | 203,318 | +0.47(+4.10%) |
Aug 19, 2019 | 11.50 | 11.84 | 11.12 | 11.47 | 521,040 | -0.13(-1.12%) |
Aug 16, 2019 | 12.10 | 12.10 | 11.56 | 11.60 | 335,400 | -0.57(-4.68%) |
Aug 15, 2019 | 12.15 | 12.46 | 11.96 | 12.17 | 294,154 | +0.08(+0.66%) |
Aug 14, 2019 | 12.23 | 12.25 | 11.87 | 12.09 | 653,700 | +0.30(+2.54%) |
Aug 13, 2019 | 12.79 | 12.88 | 11.74 | 11.79 | 603,279 | -0.65(-5.23%) |
Aug 12, 2019 | 12.01 | 12.95 | 12.01 | 12.44 | 603,749 | +0.45(+3.75%) |
Aug 09, 2019 | 12.17 | 12.25 | 11.98 | 11.99 | 342,800 | -0.22(-1.80%) |
Aug 08, 2019 | 11.86 | 12.31 | 11.63 | 12.21 | 373,138 | +0.29(+2.43%) |
Aug 07, 2019 | 12.03 | 12.29 | 11.86 | 11.92 | 523,746 | +0.31(+2.67%) |
Aug 06, 2019 | 11.89 | 11.89 | 11.41 | 11.61 | 360,728 | -0.19(-1.61%) |
Aug 05, 2019 | 11.64 | 12.06 | 11.64 | 11.80 | 343,138 | +0.49(+4.33%) |
Aug 02, 2019 | 11.70 | 11.76 | 11.27 | 11.31 | 314,000 | -0.42(-3.58%) |
Aug 01, 2019 | 11.00 | 11.78 | 10.75 | 11.73 | 402,977 | +0.61(+5.49%) |
Jul 31, 2019 | 12.27 | 12.27 | 11.10 | 11.12 | 645,198 | -1.16(-9.45%) |
Jul 30, 2019 | 11.85 | 12.36 | 11.66 | 12.28 | 750,173 | +0.45(+3.80%) |
Jul 29, 2019 | 11.34 | 11.85 | 11.11 | 11.83 | 739,509 | +0.49(+4.32%) |
Jul 26, 2019 | 11.24 | 11.40 | 11.15 | 11.34 | 270,200 | +0.14(+1.25%) |
Jul 25, 2019 | 11.34 | 11.50 | 11.12 | 11.20 | 454,920 | -0.22(-1.93%) |
Jul 24, 2019 | 11.39 | 11.50 | 11.22 | 11.42 | 536,048 | +0.23(+2.06%) |
Jul 23, 2019 | 11.39 | 11.50 | 10.99 | 11.19 | 425,230 | -0.22(-1.93%) |
Jul 22, 2019 | 11.53 | 11.53 | 11.27 | 11.41 | 419,639 | +0.04(+0.35%) |
Jul 19, 2019 | 11.68 | 11.75 | 11.16 | 11.37 | 512,300 | -0.31(-2.65%) |
Jul 18, 2019 | 11.63 | 11.75 | 11.10 | 11.68 | 1,136,791 | +0.43(+3.82%) |
Jul 17, 2019 | 10.87 | 11.30 | 10.81 | 11.25 | 921,079 | +0.55(+5.14%) |
Jul 16, 2019 | 10.25 | 10.89 | 10.19 | 10.70 | 376,560 | +0.45(+4.39%) |
Jul 15, 2019 | 10.33 | 10.33 | 10.06 | 10.25 | 133,102 | +0.01(+0.10%) |
Jul 12, 2019 | 10.21 | 10.30 | 10.11 | 10.24 | 234,400 | +0.02(+0.20%) |
Jul 11, 2019 | 10.59 | 10.60 | 10.20 | 10.22 | 166,341 | -0.30(-2.85%) |
Jul 10, 2019 | 10.52 | 10.61 | 10.28 | 10.52 | 225,615 | +0.25(+2.43%) |
Jul 09, 2019 | 10.20 | 10.38 | 10.18 | 10.27 | 177,699 | -0.02(-0.19%) |
Jul 08, 2019 | 10.37 | 10.53 | 10.16 | 10.29 | 149,498 | -0.08(-0.77%) |
Jul 05, 2019 | 10.30 | 10.49 | 10.12 | 10.37 | 318,000 | -0.19(-1.80%) |
Jul 03, 2019 | 10.71 | 10.73 | 10.44 | 10.56 | 155,500 | -0.13(-1.22%) |
Jul 02, 2019 | 10.49 | 10.73 | 10.31 | 10.69 | 389,789 | +0.32(+3.09%) |