Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.44 | 11.44 | 10.83 | 11.20 | 1,572,589 | -0.22(-1.93%) |
Sep 27, 2019 | 11.45 | 11.56 | 11.21 | 11.42 | 2,047,700 | -0.02(-0.17%) |
Sep 26, 2019 | 11.98 | 12.00 | 11.31 | 11.44 | 937,406 | -0.60(-4.98%) |
Sep 25, 2019 | 11.87 | 12.09 | 11.58 | 12.04 | 610,919 | +0.17(+1.43%) |
Sep 24, 2019 | 12.37 | 12.45 | 11.71 | 11.87 | 870,403 | -0.45(-3.65%) |
Sep 23, 2019 | 12.27 | 12.55 | 12.23 | 12.32 | 677,580 | +0.00(+0.00%) |
Sep 20, 2019 | 13.15 | 13.15 | 12.27 | 12.32 | 1,420,700 | -0.88(-6.67%) |
Sep 19, 2019 | 13.39 | 13.73 | 13.19 | 13.20 | 816,361 | -0.21(-1.57%) |
Sep 18, 2019 | 13.61 | 13.77 | 13.16 | 13.41 | 976,685 | -0.16(-1.18%) |
Sep 17, 2019 | 13.42 | 13.65 | 13.16 | 13.57 | 1,207,456 | +0.12(+0.89%) |
Sep 16, 2019 | 13.18 | 13.68 | 13.09 | 13.45 | 651,719 | +0.08(+0.60%) |
Sep 13, 2019 | 13.40 | 13.63 | 13.22 | 13.37 | 533,900 | -0.07(-0.52%) |
Sep 12, 2019 | 13.86 | 13.87 | 13.08 | 13.44 | 734,856 | -0.51(-3.66%) |
Sep 11, 2019 | 13.47 | 13.99 | 13.38 | 13.95 | 995,898 | +0.48(+3.56%) |
Sep 10, 2019 | 13.00 | 13.63 | 12.86 | 13.47 | 904,975 | +0.44(+3.38%) |
Sep 09, 2019 | 12.84 | 13.06 | 12.70 | 13.03 | 529,799 | +0.26(+2.04%) |
Sep 06, 2019 | 12.67 | 12.93 | 12.44 | 12.77 | 749,100 | +0.12(+0.95%) |
Sep 05, 2019 | 11.90 | 12.75 | 11.90 | 12.65 | 1,221,081 | +0.89(+7.57%) |
Sep 04, 2019 | 11.15 | 11.84 | 11.12 | 11.76 | 732,975 | +0.75(+6.81%) |
Sep 03, 2019 | 11.01 | 11.32 | 10.74 | 11.01 | 1,180,791 | -0.20(-1.78%) |
Aug 30, 2019 | 11.46 | 11.72 | 11.07 | 11.21 | 952,600 | +0.17(+1.54%) |
Aug 29, 2019 | 10.65 | 11.17 | 10.25 | 11.04 | 1,922,396 | +0.56(+5.34%) |
Aug 28, 2019 | 10.74 | 10.77 | 10.28 | 10.48 | 2,452,705 | -0.28(-2.60%) |
Aug 27, 2019 | 11.71 | 11.73 | 10.74 | 10.76 | 1,621,705 | -0.85(-7.32%) |
Aug 26, 2019 | 11.65 | 11.78 | 11.44 | 11.61 | 1,579,487 | +0.03(+0.26%) |
Aug 23, 2019 | 12.51 | 12.75 | 11.47 | 11.58 | 1,057,100 | -0.96(-7.66%) |
Aug 22, 2019 | 12.38 | 12.55 | 12.09 | 12.54 | 990,439 | +0.21(+1.70%) |
Aug 21, 2019 | 12.28 | 12.45 | 12.17 | 12.33 | 797,684 | +0.27(+2.24%) |
Aug 20, 2019 | 12.26 | 12.48 | 12.05 | 12.06 | 963,622 | -0.29(-2.35%) |
Aug 19, 2019 | 12.72 | 12.82 | 12.28 | 12.35 | 1,133,429 | -0.14(-1.12%) |
Aug 16, 2019 | 12.55 | 12.78 | 12.40 | 12.49 | 917,900 | +0.04(+0.32%) |
Aug 15, 2019 | 13.05 | 13.09 | 12.20 | 12.45 | 1,536,541 | -0.39(-3.04%) |
Aug 14, 2019 | 13.26 | 13.32 | 12.52 | 12.84 | 1,647,679 | -0.82(-6.00%) |
Aug 13, 2019 | 13.72 | 14.19 | 13.46 | 13.66 | 1,663,676 | +0.11(+0.81%) |
Aug 12, 2019 | 14.02 | 14.11 | 13.44 | 13.55 | 619,110 | -0.65(-4.58%) |
Aug 09, 2019 | 14.09 | 14.32 | 13.58 | 14.20 | 1,366,300 | +0.02(+0.14%) |
Aug 08, 2019 | 13.50 | 14.41 | 13.39 | 14.18 | 1,516,369 | +0.79(+5.90%) |
Aug 07, 2019 | 12.73 | 13.64 | 12.59 | 13.39 | 1,269,104 | +0.60(+4.69%) |
Aug 06, 2019 | 13.02 | 13.25 | 12.53 | 12.79 | 1,010,686 | -0.05(-0.39%) |
Aug 05, 2019 | 12.84 | 13.16 | 12.46 | 12.84 | 1,776,927 | -0.50(-3.75%) |
Aug 02, 2019 | 13.54 | 13.71 | 13.24 | 13.34 | 997,900 | -0.25(-1.84%) |
Aug 01, 2019 | 13.92 | 14.31 | 13.50 | 13.59 | 1,449,359 | -0.32(-2.30%) |
Jul 31, 2019 | 14.14 | 14.66 | 13.72 | 13.91 | 1,568,539 | -0.22(-1.56%) |
Jul 30, 2019 | 14.12 | 14.34 | 13.76 | 14.13 | 1,388,552 | -0.09(-0.63%) |
Jul 29, 2019 | 13.92 | 14.32 | 13.55 | 14.22 | 1,901,160 | +0.33(+2.38%) |
Jul 26, 2019 | 13.16 | 14.54 | 13.06 | 13.89 | 3,961,400 | +0.72(+5.47%) |
Jul 25, 2019 | 11.90 | 13.40 | 11.89 | 13.17 | 5,355,531 | +2.88(+27.99%) |
Jul 24, 2019 | 10.03 | 10.40 | 9.995 | 10.29 | 1,293,293 | +0.25(+2.49%) |
Jul 23, 2019 | 9.820 | 10.18 | 9.750 | 10.04 | 1,075,025 | +0.38(+3.93%) |
Jul 22, 2019 | 9.740 | 10.05 | 9.450 | 9.660 | 933,941 | -0.01(-0.10%) |
Jul 19, 2019 | 9.520 | 9.950 | 9.450 | 9.670 | 954,900 | +0.17(+1.79%) |
Jul 18, 2019 | 9.280 | 9.605 | 9.250 | 9.500 | 571,354 | +0.22(+2.37%) |
Jul 17, 2019 | 9.760 | 9.900 | 9.230 | 9.280 | 734,362 | -0.49(-5.02%) |
Jul 16, 2019 | 9.400 | 10.13 | 9.220 | 9.770 | 715,921 | +0.33(+3.50%) |
Jul 15, 2019 | 9.260 | 9.465 | 9.070 | 9.440 | 612,392 | +0.24(+2.61%) |
Jul 12, 2019 | 9.010 | 9.250 | 8.850 | 9.200 | 745,300 | +0.20(+2.22%) |
Jul 11, 2019 | 9.530 | 9.560 | 8.970 | 9.000 | 648,292 | -0.51(-5.36%) |
Jul 10, 2019 | 9.500 | 9.690 | 9.370 | 9.510 | 513,767 | +0.11(+1.17%) |
Jul 09, 2019 | 9.280 | 9.400 | 9.150 | 9.400 | 892,427 | +0.00(+0.00%) |
Jul 08, 2019 | 9.500 | 9.500 | 9.030 | 9.400 | 985,029 | -0.17(-1.78%) |
Jul 05, 2019 | 9.240 | 9.610 | 9.025 | 9.570 | 497,900 | +0.24(+2.57%) |
Jul 03, 2019 | 9.340 | 9.420 | 9.250 | 9.330 | 424,700 | +0.02(+0.21%) |
Jul 02, 2019 | 9.250 | 9.360 | 9.200 | 9.310 | 725,629 | +0.03(+0.32%) |