Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.50 | 10.53 | 10.39 | 10.48 | 167,002 | -0.02(-0.19%) |
Sep 27, 2019 | 10.55 | 10.68 | 10.37 | 10.50 | 182,700 | +0.01(+0.10%) |
Sep 26, 2019 | 10.56 | 10.67 | 10.44 | 10.49 | 130,833 | -0.07(-0.66%) |
Sep 25, 2019 | 10.20 | 10.64 | 10.08 | 10.56 | 226,474 | +0.29(+2.82%) |
Sep 24, 2019 | 10.37 | 10.46 | 10.19 | 10.27 | 337,007 | -0.16(-1.53%) |
Sep 23, 2019 | 10.81 | 10.94 | 10.42 | 10.43 | 194,758 | -0.45(-4.14%) |
Sep 20, 2019 | 10.73 | 10.95 | 10.70 | 10.88 | 251,700 | +0.16(+1.49%) |
Sep 19, 2019 | 10.66 | 10.90 | 10.66 | 10.72 | 85,906 | +0.03(+0.28%) |
Sep 18, 2019 | 10.89 | 10.89 | 10.62 | 10.69 | 90,977 | -0.16(-1.47%) |
Sep 17, 2019 | 10.87 | 10.98 | 10.78 | 10.85 | 86,071 | -0.03(-0.28%) |
Sep 16, 2019 | 11.19 | 11.32 | 10.84 | 10.88 | 137,163 | -0.33(-2.94%) |
Sep 13, 2019 | 11.00 | 11.28 | 10.97 | 11.21 | 118,200 | +0.10(+0.90%) |
Sep 12, 2019 | 10.97 | 11.18 | 10.90 | 11.11 | 124,962 | +0.15(+1.37%) |
Sep 11, 2019 | 10.84 | 11.04 | 10.69 | 10.96 | 135,500 | +0.14(+1.29%) |
Sep 10, 2019 | 10.82 | 10.85 | 10.44 | 10.82 | 203,542 | -0.07(-0.64%) |
Sep 09, 2019 | 11.81 | 11.81 | 10.81 | 10.89 | 180,807 | -0.93(-7.87%) |
Sep 06, 2019 | 12.44 | 12.44 | 11.81 | 11.82 | 122,900 | -0.58(-4.68%) |
Sep 05, 2019 | 12.21 | 12.59 | 12.10 | 12.40 | 178,976 | +0.24(+1.97%) |
Sep 04, 2019 | 12.30 | 12.65 | 12.10 | 12.16 | 129,022 | -0.07(-0.57%) |
Sep 03, 2019 | 12.22 | 12.41 | 12.13 | 12.23 | 134,819 | -0.10(-0.81%) |
Aug 30, 2019 | 12.36 | 12.36 | 12.17 | 12.33 | 114,300 | +0.03(+0.24%) |
Aug 29, 2019 | 12.28 | 12.42 | 12.28 | 12.30 | 55,854 | +0.11(+0.90%) |
Aug 28, 2019 | 12.17 | 12.26 | 12.05 | 12.19 | 146,187 | -0.03(-0.25%) |
Aug 27, 2019 | 12.37 | 12.45 | 12.16 | 12.22 | 187,373 | +0.01(+0.08%) |
Aug 26, 2019 | 12.16 | 12.29 | 12.08 | 12.21 | 134,465 | +0.10(+0.83%) |
Aug 23, 2019 | 12.57 | 12.73 | 12.04 | 12.11 | 210,500 | -0.45(-3.58%) |
Aug 22, 2019 | 12.73 | 12.80 | 12.51 | 12.56 | 105,109 | -0.19(-1.49%) |
Aug 21, 2019 | 12.40 | 12.88 | 12.36 | 12.75 | 363,453 | +0.46(+3.74%) |
Aug 20, 2019 | 12.06 | 12.48 | 11.93 | 12.29 | 440,577 | +0.21(+1.74%) |
Aug 19, 2019 | 12.04 | 12.28 | 11.94 | 12.08 | 177,842 | +0.14(+1.17%) |
Aug 16, 2019 | 12.00 | 12.18 | 11.88 | 11.94 | 374,100 | +0.00(+0.00%) |
Aug 15, 2019 | 12.05 | 12.11 | 11.69 | 11.94 | 112,876 | -0.05(-0.42%) |
Aug 14, 2019 | 12.21 | 12.35 | 11.83 | 11.99 | 122,275 | -0.36(-2.91%) |
Aug 13, 2019 | 12.10 | 12.35 | 11.97 | 12.35 | 127,020 | +0.26(+2.15%) |
Aug 12, 2019 | 12.11 | 12.16 | 12.01 | 12.09 | 104,200 | -0.10(-0.82%) |
Aug 09, 2019 | 12.22 | 12.26 | 12.07 | 12.19 | 99,000 | -0.05(-0.41%) |
Aug 08, 2019 | 11.96 | 12.37 | 11.96 | 12.24 | 138,504 | +0.34(+2.86%) |
Aug 07, 2019 | 11.84 | 11.95 | 11.80 | 11.90 | 390,017 | -0.11(-0.92%) |
Aug 06, 2019 | 11.97 | 12.10 | 11.85 | 12.01 | 119,412 | +0.05(+0.42%) |
Aug 05, 2019 | 12.07 | 12.15 | 11.84 | 11.96 | 150,370 | -0.33(-2.69%) |
Aug 02, 2019 | 12.38 | 12.46 | 11.97 | 12.29 | 177,100 | -0.21(-1.68%) |
Aug 01, 2019 | 12.54 | 12.81 | 12.47 | 12.50 | 268,390 | +0.02(+0.16%) |
Jul 31, 2019 | 12.52 | 12.70 | 12.40 | 12.48 | 235,841 | -0.05(-0.40%) |
Jul 30, 2019 | 12.36 | 12.71 | 12.33 | 12.53 | 264,183 | +0.16(+1.29%) |
Jul 29, 2019 | 11.68 | 12.53 | 11.54 | 12.37 | 511,390 | +0.58(+4.92%) |
Jul 26, 2019 | 12.05 | 12.26 | 11.78 | 11.79 | 172,300 | -0.15(-1.26%) |
Jul 25, 2019 | 12.24 | 12.82 | 11.81 | 11.94 | 369,613 | +0.24(+2.05%) |
Jul 24, 2019 | 11.40 | 11.73 | 11.40 | 11.70 | 188,103 | +0.29(+2.54%) |
Jul 23, 2019 | 11.45 | 11.48 | 11.30 | 11.41 | 114,235 | -0.01(-0.09%) |
Jul 22, 2019 | 11.36 | 11.49 | 11.24 | 11.42 | 228,844 | +0.04(+0.35%) |
Jul 19, 2019 | 11.50 | 11.59 | 11.37 | 11.38 | 83,300 | -0.10(-0.87%) |
Jul 18, 2019 | 11.61 | 11.71 | 11.40 | 11.48 | 115,034 | -0.19(-1.63%) |
Jul 17, 2019 | 11.53 | 11.69 | 11.49 | 11.67 | 116,771 | +0.14(+1.21%) |
Jul 16, 2019 | 11.41 | 11.79 | 11.40 | 11.53 | 200,282 | +0.11(+0.96%) |
Jul 15, 2019 | 10.95 | 11.56 | 10.93 | 11.42 | 372,582 | +0.45(+4.10%) |
Jul 12, 2019 | 10.65 | 10.98 | 10.63 | 10.97 | 274,900 | +0.26(+2.43%) |
Jul 11, 2019 | 10.47 | 10.71 | 10.33 | 10.71 | 186,906 | +0.28(+2.68%) |
Jul 10, 2019 | 10.25 | 10.54 | 10.25 | 10.43 | 115,315 | +0.19(+1.81%) |
Jul 09, 2019 | 10.32 | 10.38 | 10.21 | 10.24 | 82,788 | -0.12(-1.21%) |
Jul 08, 2019 | 10.34 | 10.41 | 10.30 | 10.37 | 47,150 | -0.04(-0.38%) |
Jul 05, 2019 | 10.26 | 10.41 | 10.13 | 10.41 | 65,900 | -0.05(-0.48%) |
Jul 03, 2019 | 10.35 | 10.49 | 10.35 | 10.46 | 37,100 | +0.12(+1.16%) |
Jul 02, 2019 | 10.46 | 10.49 | 10.24 | 10.34 | 56,813 | -0.10(-0.96%) |