Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.98 | 11.16 | 10.80 | 11.13 | 7,446,733 | +0.34(+3.16%) |
Sep 27, 2019 | 11.38 | 11.51 | 10.54 | 10.79 | 17,675,618 | -0.85(-7.29%) |
Sep 26, 2019 | 11.61 | 11.74 | 11.29 | 11.64 | 10,399,262 | +0.04(+0.32%) |
Sep 25, 2019 | 10.85 | 11.71 | 10.59 | 11.60 | 12,227,502 | +0.56(+5.11%) |
Sep 24, 2019 | 11.86 | 11.87 | 10.85 | 11.03 | 18,598,126 | -0.56(-4.84%) |
Sep 23, 2019 | 11.19 | 11.78 | 11.19 | 11.60 | 8,379,878 | +0.34(+3.06%) |
Sep 20, 2019 | 12.06 | 12.06 | 11.09 | 11.25 | 12,040,490 | -0.66(-5.58%) |
Sep 19, 2019 | 12.21 | 12.29 | 11.86 | 11.92 | 7,406,755 | -0.18(-1.52%) |
Sep 18, 2019 | 12.03 | 12.11 | 11.58 | 12.10 | 8,979,895 | +0.02(+0.19%) |
Sep 17, 2019 | 11.89 | 12.10 | 11.68 | 12.08 | 5,592,929 | +0.11(+0.91%) |
Sep 16, 2019 | 11.88 | 12.13 | 11.64 | 11.97 | 6,676,113 | -0.25(-2.03%) |
Sep 13, 2019 | 12.33 | 12.44 | 12.02 | 12.22 | 6,250,084 | -0.11(-0.91%) |
Sep 12, 2019 | 12.53 | 12.67 | 12.07 | 12.33 | 12,043,065 | +0.11(+0.88%) |
Sep 11, 2019 | 11.86 | 12.22 | 11.65 | 12.22 | 9,870,383 | +0.52(+4.48%) |
Sep 10, 2019 | 11.36 | 11.70 | 11.13 | 11.70 | 7,151,711 | +0.15(+1.32%) |
Sep 09, 2019 | 11.60 | 11.83 | 11.40 | 11.54 | 9,516,508 | +0.16(+1.40%) |
Sep 06, 2019 | 11.39 | 11.51 | 11.16 | 11.38 | 7,282,826 | +0.05(+0.40%) |
Sep 05, 2019 | 11.03 | 11.70 | 10.99 | 11.34 | 18,183,960 | +0.97(+9.34%) |
Sep 04, 2019 | 10.05 | 10.38 | 10.04 | 10.37 | 19,561,614 | +0.78(+8.18%) |
Sep 03, 2019 | 9.790 | 9.890 | 9.421 | 9.586 | 12,839,150 | -0.53(-5.20%) |
Aug 30, 2019 | 10.22 | 10.38 | 9.956 | 10.11 | 10,830,006 | +0.17(+1.71%) |
Aug 29, 2019 | 9.724 | 10.13 | 9.724 | 9.943 | 19,322,796 | +0.63(+6.77%) |
Aug 28, 2019 | 9.001 | 9.352 | 8.811 | 9.312 | 10,837,897 | +0.17(+1.83%) |
Aug 27, 2019 | 9.473 | 9.561 | 8.987 | 9.145 | 11,510,896 | -0.10(-1.05%) |
Aug 26, 2019 | 9.465 | 9.482 | 9.129 | 9.241 | 11,598,403 | +0.22(+2.48%) |
Aug 23, 2019 | 9.959 | 10.22 | 8.915 | 9.018 | 32,280,098 | -1.34(-12.96%) |
Aug 22, 2019 | 10.43 | 10.53 | 10.03 | 10.36 | 9,974,071 | -0.01(-0.11%) |
Aug 21, 2019 | 10.41 | 10.51 | 10.21 | 10.37 | 10,007,229 | +0.29(+2.83%) |
Aug 20, 2019 | 10.17 | 10.30 | 9.923 | 10.09 | 8,907,649 | -0.16(-1.59%) |
Aug 19, 2019 | 10.37 | 10.49 | 10.10 | 10.25 | 16,393,056 | +0.56(+5.74%) |
Aug 16, 2019 | 9.344 | 9.767 | 9.280 | 9.692 | 16,625,009 | +0.73(+8.18%) |
Aug 15, 2019 | 9.274 | 9.274 | 8.741 | 8.959 | 15,496,347 | -0.07(-0.82%) |
Aug 14, 2019 | 9.280 | 9.517 | 8.884 | 9.033 | 28,532,468 | -0.93(-9.38%) |
Aug 13, 2019 | 9.124 | 10.19 | 8.942 | 9.968 | 20,331,252 | +0.81(+8.83%) |
Aug 12, 2019 | 9.264 | 9.500 | 9.009 | 9.159 | 12,443,796 | -0.34(-3.59%) |
Aug 09, 2019 | 9.738 | 9.858 | 9.306 | 9.500 | 17,927,430 | -0.56(-5.59%) |
Aug 08, 2019 | 9.585 | 10.06 | 9.358 | 10.06 | 19,141,990 | +0.76(+8.17%) |
Aug 07, 2019 | 8.700 | 9.370 | 8.680 | 9.302 | 20,113,396 | +0.19(+2.11%) |
Aug 06, 2019 | 9.219 | 9.463 | 8.816 | 9.110 | 20,748,640 | +0.35(+4.02%) |
Aug 05, 2019 | 9.189 | 9.231 | 8.519 | 8.758 | 23,090,406 | -1.32(-13.07%) |
Aug 02, 2019 | 10.23 | 10.51 | 9.822 | 10.07 | 16,969,768 | -0.50(-4.69%) |
Aug 01, 2019 | 11.12 | 12.05 | 10.29 | 10.57 | 26,162,800 | -0.67(-6.00%) |
Jul 31, 2019 | 12.25 | 12.25 | 10.88 | 11.24 | 21,752,882 | -1.20(-9.66%) |
Jul 30, 2019 | 12.19 | 12.54 | 12.06 | 12.45 | 6,086,423 | -0.08(-0.68%) |
Jul 29, 2019 | 12.33 | 12.59 | 12.06 | 12.53 | 8,102,340 | +0.10(+0.77%) |
Jul 26, 2019 | 12.70 | 12.72 | 12.42 | 12.44 | 9,032,666 | -0.01(-0.07%) |
Jul 25, 2019 | 12.87 | 12.87 | 12.34 | 12.45 | 15,123,319 | -0.67(-5.07%) |
Jul 24, 2019 | 12.27 | 13.19 | 12.25 | 13.11 | 24,042,322 | +1.10(+9.12%) |
Jul 23, 2019 | 11.82 | 12.01 | 11.62 | 12.01 | 10,590,161 | +0.44(+3.81%) |
Jul 22, 2019 | 11.13 | 11.63 | 11.10 | 11.57 | 13,371,334 | +0.64(+5.86%) |
Jul 19, 2019 | 11.16 | 11.26 | 10.92 | 10.93 | 9,375,892 | -0.07(-0.66%) |
Jul 18, 2019 | 10.57 | 11.06 | 10.55 | 11.01 | 13,532,696 | +0.48(+4.58%) |
Jul 17, 2019 | 10.67 | 10.70 | 10.43 | 10.53 | 7,348,146 | +0.09(+0.84%) |
Jul 16, 2019 | 10.63 | 10.70 | 10.28 | 10.44 | 10,137,946 | -0.35(-3.24%) |
Jul 15, 2019 | 10.70 | 10.93 | 10.61 | 10.79 | 8,666,533 | +0.25(+2.33%) |
Jul 12, 2019 | 10.08 | 10.55 | 10.05 | 10.54 | 12,667,184 | +0.57(+5.71%) |
Jul 11, 2019 | 10.04 | 10.09 | 9.797 | 9.972 | 8,851,078 | +0.08(+0.76%) |
Jul 10, 2019 | 10.02 | 10.31 | 9.848 | 9.896 | 16,962,688 | +0.20(+2.10%) |
Jul 09, 2019 | 9.335 | 9.720 | 9.260 | 9.693 | 9,335,241 | +0.22(+2.31%) |
Jul 08, 2019 | 9.442 | 9.573 | 9.316 | 9.474 | 8,375,419 | -0.23(-2.42%) |
Jul 05, 2019 | 9.545 | 9.742 | 9.387 | 9.709 | 9,912,183 | -0.16(-1.59%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.669 | 9.866 | 9,680,812 | -0.16(-1.56%) |
Jul 02, 2019 | 10.34 | 10.34 | 9.891 | 10.02 | 12,436,916 | -0.44(-4.19%) |