Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.34 | 11.44 | 11.19 | 11.32 | 207,177 | -0.06(-0.53%) |
Sep 27, 2019 | 11.35 | 11.75 | 11.32 | 11.38 | 160,100 | +0.03(+0.26%) |
Sep 26, 2019 | 11.22 | 11.40 | 11.19 | 11.35 | 192,836 | +0.12(+1.07%) |
Sep 25, 2019 | 10.92 | 11.30 | 10.80 | 11.23 | 511,593 | +0.31(+2.84%) |
Sep 24, 2019 | 11.38 | 11.38 | 10.84 | 10.92 | 266,604 | -0.51(-4.46%) |
Sep 23, 2019 | 11.28 | 11.53 | 11.24 | 11.43 | 222,913 | +0.12(+1.06%) |
Sep 20, 2019 | 11.07 | 11.53 | 11.07 | 11.31 | 525,200 | +0.22(+1.98%) |
Sep 19, 2019 | 10.89 | 11.22 | 10.89 | 11.09 | 267,542 | +0.20(+1.84%) |
Sep 18, 2019 | 10.84 | 11.04 | 10.68 | 10.89 | 342,416 | +0.04(+0.37%) |
Sep 17, 2019 | 10.72 | 10.93 | 10.66 | 10.85 | 250,480 | +0.03(+0.28%) |
Sep 16, 2019 | 10.74 | 10.96 | 10.71 | 10.82 | 251,763 | +0.03(+0.28%) |
Sep 13, 2019 | 10.76 | 10.96 | 10.70 | 10.79 | 299,200 | +0.19(+1.79%) |
Sep 12, 2019 | 10.39 | 10.77 | 10.34 | 10.60 | 309,688 | +0.20(+1.92%) |
Sep 11, 2019 | 10.22 | 10.53 | 10.03 | 10.40 | 150,752 | +0.26(+2.56%) |
Sep 10, 2019 | 9.730 | 10.19 | 9.730 | 10.14 | 302,649 | +0.40(+4.11%) |
Sep 09, 2019 | 10.00 | 10.10 | 9.520 | 9.740 | 327,209 | -0.21(-2.11%) |
Sep 06, 2019 | 9.990 | 10.03 | 9.840 | 9.950 | 1,523,400 | -0.04(-0.40%) |
Sep 05, 2019 | 10.34 | 10.43 | 9.950 | 9.990 | 396,787 | -0.26(-2.54%) |
Sep 04, 2019 | 10.50 | 10.54 | 10.13 | 10.25 | 764,387 | -0.21(-2.01%) |
Sep 03, 2019 | 11.00 | 11.08 | 10.43 | 10.46 | 460,364 | -0.48(-4.39%) |
Aug 30, 2019 | 10.68 | 11.08 | 10.68 | 10.94 | 539,200 | +0.28(+2.63%) |
Aug 29, 2019 | 10.77 | 10.83 | 10.47 | 10.66 | 383,390 | -0.04(-0.37%) |
Aug 28, 2019 | 10.64 | 10.84 | 10.52 | 10.70 | 479,716 | +0.00(+0.00%) |
Aug 27, 2019 | 11.03 | 11.04 | 10.67 | 10.70 | 414,477 | -0.33(-2.99%) |
Aug 26, 2019 | 11.18 | 11.25 | 10.90 | 11.03 | 343,663 | -0.11(-0.99%) |
Aug 23, 2019 | 11.54 | 11.61 | 11.08 | 11.14 | 313,700 | -0.44(-3.80%) |
Aug 22, 2019 | 11.35 | 11.91 | 11.29 | 11.58 | 713,281 | +0.29(+2.57%) |
Aug 21, 2019 | 11.14 | 11.64 | 11.14 | 11.29 | 442,711 | +0.20(+1.80%) |
Aug 20, 2019 | 10.61 | 11.22 | 10.60 | 11.09 | 671,786 | +0.49(+4.62%) |
Aug 19, 2019 | 10.69 | 10.69 | 10.33 | 10.60 | 674,289 | +0.03(+0.28%) |
Aug 16, 2019 | 10.50 | 10.73 | 10.45 | 10.57 | 565,400 | +0.08(+0.76%) |
Aug 15, 2019 | 11.00 | 11.02 | 10.40 | 10.49 | 714,507 | -0.41(-3.76%) |
Aug 14, 2019 | 11.75 | 11.82 | 10.88 | 10.90 | 1,058,644 | -1.02(-8.56%) |
Aug 13, 2019 | 11.74 | 12.33 | 11.74 | 11.92 | 1,177,121 | -0.29(-2.34%) |
Aug 12, 2019 | 10.25 | 13.45 | 9.900 | 12.21 | 4,254,390 | -2.51(-17.03%) |
Aug 09, 2019 | 13.68 | 14.83 | 13.35 | 14.71 | 1,013,300 | +0.93(+6.75%) |
Aug 08, 2019 | 12.80 | 14.18 | 12.56 | 13.78 | 828,792 | +0.68(+5.19%) |
Aug 07, 2019 | 13.12 | 13.59 | 13.08 | 13.10 | 701,234 | -0.18(-1.36%) |
Aug 06, 2019 | 12.99 | 13.42 | 12.94 | 13.28 | 256,493 | +0.38(+2.95%) |
Aug 05, 2019 | 12.84 | 13.13 | 12.80 | 12.90 | 708,080 | -0.20(-1.53%) |
Aug 02, 2019 | 13.08 | 13.26 | 12.75 | 13.10 | 272,700 | -0.08(-0.61%) |
Aug 01, 2019 | 12.99 | 13.56 | 12.90 | 13.18 | 287,588 | +0.17(+1.31%) |
Jul 31, 2019 | 13.48 | 13.52 | 13.01 | 13.01 | 257,314 | -0.53(-3.91%) |
Jul 30, 2019 | 13.52 | 14.13 | 13.49 | 13.54 | 359,976 | -0.11(-0.81%) |
Jul 29, 2019 | 13.68 | 13.70 | 13.50 | 13.65 | 163,654 | -0.03(-0.22%) |
Jul 26, 2019 | 13.18 | 13.87 | 13.18 | 13.68 | 176,500 | +0.57(+4.35%) |
Jul 25, 2019 | 12.96 | 13.22 | 12.69 | 13.11 | 388,663 | +0.18(+1.39%) |
Jul 24, 2019 | 13.51 | 13.55 | 12.89 | 12.93 | 416,413 | -0.57(-4.22%) |
Jul 23, 2019 | 13.48 | 13.60 | 13.29 | 13.50 | 260,760 | +0.08(+0.60%) |
Jul 22, 2019 | 13.68 | 13.74 | 13.36 | 13.42 | 269,872 | -0.33(-2.40%) |
Jul 19, 2019 | 13.84 | 13.99 | 13.65 | 13.75 | 172,800 | -0.07(-0.51%) |
Jul 18, 2019 | 13.76 | 13.95 | 13.61 | 13.82 | 209,007 | -0.01(-0.07%) |
Jul 17, 2019 | 14.00 | 14.06 | 13.82 | 13.83 | 147,036 | -0.17(-1.21%) |
Jul 16, 2019 | 13.80 | 14.07 | 13.73 | 14.00 | 508,118 | +0.15(+1.08%) |
Jul 15, 2019 | 14.08 | 14.16 | 13.77 | 13.85 | 195,073 | -0.10(-0.72%) |
Jul 12, 2019 | 13.95 | 14.00 | 13.91 | 13.95 | 114,100 | +0.11(+0.79%) |
Jul 11, 2019 | 13.92 | 14.01 | 13.79 | 13.84 | 262,036 | -0.07(-0.50%) |
Jul 10, 2019 | 13.66 | 14.04 | 13.61 | 13.91 | 338,405 | +0.18(+1.31%) |
Jul 09, 2019 | 13.21 | 13.77 | 13.21 | 13.73 | 341,758 | +0.41(+3.08%) |
Jul 08, 2019 | 13.68 | 13.68 | 13.14 | 13.32 | 231,863 | -0.38(-2.77%) |
Jul 05, 2019 | 13.60 | 13.75 | 13.44 | 13.70 | 105,400 | +0.07(+0.51%) |
Jul 03, 2019 | 13.69 | 13.79 | 13.43 | 13.63 | 206,300 | -0.11(-0.80%) |
Jul 02, 2019 | 13.69 | 13.83 | 13.64 | 13.74 | 198,861 | +0.05(+0.37%) |