Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.23 | 10.42 | 9.890 | 10.31 | 615,716 | +0.14(+1.43%) |
Sep 27, 2019 | 10.23 | 10.62 | 10.05 | 10.17 | 462,900 | -0.08(-0.78%) |
Sep 26, 2019 | 10.76 | 10.83 | 10.23 | 10.25 | 552,366 | -0.53(-4.92%) |
Sep 25, 2019 | 10.69 | 11.00 | 10.50 | 10.78 | 478,373 | +0.10(+0.94%) |
Sep 24, 2019 | 11.14 | 11.14 | 10.50 | 10.68 | 659,370 | -0.41(-3.65%) |
Sep 23, 2019 | 11.03 | 11.41 | 11.03 | 11.09 | 551,020 | +0.03(+0.23%) |
Sep 20, 2019 | 11.11 | 11.32 | 10.85 | 11.06 | 1,443,700 | -0.09(-0.81%) |
Sep 19, 2019 | 11.76 | 11.88 | 11.10 | 11.15 | 880,183 | -0.59(-5.03%) |
Sep 18, 2019 | 11.73 | 11.91 | 11.33 | 11.74 | 1,146,890 | +0.01(+0.09%) |
Sep 17, 2019 | 12.06 | 12.48 | 11.69 | 11.73 | 959,830 | -0.46(-3.77%) |
Sep 16, 2019 | 11.88 | 12.39 | 11.88 | 12.19 | 953,001 | +0.23(+1.92%) |
Sep 13, 2019 | 12.21 | 12.58 | 11.96 | 11.96 | 1,739,000 | -0.18(-1.48%) |
Sep 12, 2019 | 13.00 | 13.10 | 11.89 | 12.14 | 1,444,126 | -0.86(-6.62%) |
Sep 11, 2019 | 12.96 | 13.10 | 12.40 | 13.00 | 762,600 | -0.02(-0.15%) |
Sep 10, 2019 | 13.04 | 13.37 | 12.94 | 13.02 | 642,100 | -0.10(-0.76%) |
Sep 09, 2019 | 13.13 | 13.40 | 12.86 | 13.12 | 343,093 | +0.08(+0.61%) |
Sep 06, 2019 | 13.00 | 13.56 | 12.81 | 13.04 | 526,700 | +0.05(+0.38%) |
Sep 05, 2019 | 12.65 | 12.99 | 12.38 | 12.99 | 537,979 | +0.44(+3.51%) |
Sep 04, 2019 | 12.67 | 12.76 | 12.07 | 12.55 | 539,706 | +0.01(+0.08%) |
Sep 03, 2019 | 12.77 | 13.33 | 12.53 | 12.54 | 662,394 | -0.43(-3.32%) |
Aug 30, 2019 | 13.51 | 13.60 | 12.78 | 12.97 | 309,400 | -0.52(-3.85%) |
Aug 29, 2019 | 12.94 | 13.71 | 12.80 | 13.49 | 418,588 | +0.74(+5.80%) |
Aug 28, 2019 | 12.35 | 12.77 | 12.22 | 12.75 | 361,884 | +0.40(+3.24%) |
Aug 27, 2019 | 13.05 | 13.16 | 11.79 | 12.35 | 889,141 | -0.58(-4.49%) |
Aug 26, 2019 | 13.10 | 13.10 | 12.73 | 12.93 | 388,458 | +0.07(+0.54%) |
Aug 23, 2019 | 13.17 | 13.41 | 12.73 | 12.86 | 487,000 | -0.42(-3.16%) |
Aug 22, 2019 | 13.57 | 13.60 | 13.02 | 13.28 | 499,096 | -0.30(-2.21%) |
Aug 21, 2019 | 13.63 | 13.83 | 13.28 | 13.58 | 493,866 | +0.07(+0.52%) |
Aug 20, 2019 | 13.88 | 13.96 | 13.30 | 13.51 | 363,064 | -0.35(-2.53%) |
Aug 19, 2019 | 13.74 | 14.20 | 13.41 | 13.86 | 573,745 | +0.14(+1.02%) |
Aug 16, 2019 | 12.99 | 13.73 | 12.82 | 13.72 | 531,600 | +0.89(+6.94%) |
Aug 15, 2019 | 12.77 | 12.96 | 12.50 | 12.83 | 543,828 | +0.06(+0.47%) |
Aug 14, 2019 | 12.44 | 12.98 | 11.86 | 12.77 | 605,236 | +0.03(+0.24%) |
Aug 13, 2019 | 11.72 | 12.79 | 11.72 | 12.74 | 554,726 | +0.93(+7.87%) |
Aug 12, 2019 | 11.52 | 11.86 | 11.23 | 11.81 | 613,837 | +0.31(+2.70%) |
Aug 09, 2019 | 11.92 | 12.43 | 11.35 | 11.50 | 524,700 | -0.69(-5.66%) |
Aug 08, 2019 | 11.92 | 12.28 | 11.71 | 12.19 | 403,657 | +0.29(+2.44%) |
Aug 07, 2019 | 11.63 | 12.00 | 11.23 | 11.90 | 593,641 | +0.16(+1.36%) |
Aug 06, 2019 | 11.23 | 11.82 | 11.22 | 11.74 | 747,075 | +0.50(+4.45%) |
Aug 05, 2019 | 12.05 | 12.12 | 11.22 | 11.24 | 770,383 | -0.96(-7.87%) |
Aug 02, 2019 | 12.95 | 13.05 | 12.15 | 12.20 | 452,200 | -0.82(-6.30%) |
Aug 01, 2019 | 13.17 | 13.41 | 12.81 | 13.02 | 572,735 | -0.24(-1.81%) |
Jul 31, 2019 | 13.56 | 13.79 | 13.26 | 13.26 | 575,460 | -0.34(-2.50%) |
Jul 30, 2019 | 13.00 | 13.61 | 12.90 | 13.60 | 567,058 | +0.45(+3.42%) |
Jul 29, 2019 | 13.39 | 13.50 | 12.87 | 13.15 | 517,205 | -0.26(-1.94%) |
Jul 26, 2019 | 13.65 | 13.72 | 13.00 | 13.41 | 665,900 | -0.09(-0.67%) |
Jul 25, 2019 | 13.50 | 13.89 | 12.09 | 13.50 | 1,934,042 | -0.12(-0.88%) |
Jul 24, 2019 | 12.75 | 13.63 | 12.70 | 13.62 | 806,963 | +0.79(+6.16%) |
Jul 23, 2019 | 13.14 | 13.14 | 12.61 | 12.83 | 660,077 | -0.28(-2.14%) |
Jul 22, 2019 | 12.72 | 13.15 | 12.65 | 13.11 | 266,261 | +0.38(+2.99%) |
Jul 19, 2019 | 12.77 | 12.89 | 12.34 | 12.73 | 505,100 | -0.05(-0.39%) |
Jul 18, 2019 | 12.47 | 12.92 | 12.33 | 12.78 | 583,395 | +0.21(+1.67%) |
Jul 17, 2019 | 12.93 | 12.95 | 12.46 | 12.57 | 597,227 | -0.36(-2.78%) |
Jul 16, 2019 | 13.64 | 13.64 | 12.92 | 12.93 | 571,392 | -0.72(-5.27%) |
Jul 15, 2019 | 13.74 | 13.74 | 13.38 | 13.65 | 457,751 | -0.07(-0.51%) |
Jul 12, 2019 | 13.52 | 13.84 | 13.30 | 13.72 | 463,800 | +0.18(+1.33%) |
Jul 11, 2019 | 13.85 | 13.85 | 13.20 | 13.54 | 490,351 | -0.28(-2.03%) |
Jul 10, 2019 | 13.89 | 14.07 | 13.60 | 13.82 | 929,911 | +0.07(+0.51%) |
Jul 09, 2019 | 13.31 | 13.99 | 13.22 | 13.75 | 475,433 | +0.42(+3.15%) |
Jul 08, 2019 | 13.28 | 13.46 | 13.01 | 13.33 | 734,884 | -0.03(-0.22%) |
Jul 05, 2019 | 13.70 | 13.74 | 13.25 | 13.36 | 439,300 | -0.43(-3.12%) |
Jul 03, 2019 | 13.29 | 13.82 | 13.22 | 13.79 | 510,600 | +0.67(+5.11%) |
Jul 02, 2019 | 13.00 | 13.27 | 12.54 | 13.12 | 716,407 | +0.09(+0.69%) |