Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.55 | 11.90 | 11.40 | 11.52 | 1,196,848 | +0.10(+0.88%) |
Sep 27, 2019 | 11.56 | 11.85 | 11.18 | 11.42 | 1,410,000 | -0.10(-0.87%) |
Sep 26, 2019 | 12.34 | 12.34 | 11.45 | 11.52 | 819,937 | -0.70(-5.73%) |
Sep 25, 2019 | 12.14 | 12.44 | 12.03 | 12.22 | 914,907 | +0.11(+0.91%) |
Sep 24, 2019 | 12.27 | 12.50 | 11.86 | 12.11 | 597,644 | -0.09(-0.74%) |
Sep 23, 2019 | 11.76 | 12.25 | 11.76 | 12.20 | 721,390 | +0.28(+2.35%) |
Sep 20, 2019 | 12.01 | 12.59 | 11.77 | 11.92 | 1,382,000 | -0.11(-0.91%) |
Sep 19, 2019 | 13.40 | 13.42 | 12.02 | 12.03 | 1,581,458 | -1.37(-10.22%) |
Sep 18, 2019 | 13.14 | 13.51 | 13.02 | 13.40 | 1,429,064 | +0.28(+2.13%) |
Sep 17, 2019 | 12.58 | 13.15 | 12.38 | 13.12 | 1,787,437 | +0.65(+5.21%) |
Sep 16, 2019 | 11.95 | 12.51 | 11.88 | 12.47 | 883,338 | +0.38(+3.14%) |
Sep 13, 2019 | 12.11 | 12.60 | 11.96 | 12.09 | 790,700 | +0.06(+0.50%) |
Sep 12, 2019 | 12.04 | 12.48 | 11.71 | 12.03 | 1,388,024 | -0.17(-1.39%) |
Sep 11, 2019 | 11.17 | 12.22 | 11.10 | 12.20 | 1,515,402 | +0.96(+8.54%) |
Sep 10, 2019 | 10.03 | 11.26 | 9.901 | 11.24 | 1,746,002 | +1.18(+11.73%) |
Sep 09, 2019 | 9.480 | 10.17 | 9.480 | 10.06 | 1,929,559 | +0.75(+8.06%) |
Sep 06, 2019 | 9.160 | 9.540 | 9.120 | 9.310 | 1,535,000 | +0.22(+2.42%) |
Sep 05, 2019 | 8.560 | 9.150 | 8.560 | 9.090 | 957,351 | +0.66(+7.83%) |
Sep 04, 2019 | 8.140 | 8.490 | 8.050 | 8.430 | 1,646,929 | +0.38(+4.72%) |
Sep 03, 2019 | 7.940 | 8.090 | 7.650 | 8.050 | 964,487 | +0.01(+0.12%) |
Aug 30, 2019 | 8.220 | 8.260 | 7.990 | 8.040 | 589,300 | -0.15(-1.83%) |
Aug 29, 2019 | 8.140 | 8.310 | 8.050 | 8.190 | 672,345 | +0.21(+2.63%) |
Aug 28, 2019 | 7.530 | 8.000 | 7.390 | 7.980 | 849,599 | +0.41(+5.42%) |
Aug 27, 2019 | 7.880 | 7.910 | 7.350 | 7.570 | 1,065,425 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.053 | 7.800 | 7.900 | 589,602 | +0.15(+1.94%) |
Aug 23, 2019 | 8.120 | 8.283 | 7.740 | 7.750 | 769,500 | -0.45(-5.49%) |
Aug 22, 2019 | 8.010 | 8.335 | 7.990 | 8.200 | 547,446 | +0.22(+2.76%) |
Aug 21, 2019 | 7.960 | 8.180 | 7.740 | 7.980 | 608,215 | +0.16(+2.05%) |
Aug 20, 2019 | 7.880 | 7.910 | 7.710 | 7.820 | 479,996 | -0.08(-1.01%) |
Aug 19, 2019 | 7.590 | 8.020 | 7.561 | 7.900 | 813,520 | +0.43(+5.76%) |
Aug 16, 2019 | 7.010 | 7.560 | 6.960 | 7.470 | 872,200 | +0.55(+7.95%) |
Aug 15, 2019 | 7.130 | 7.200 | 6.750 | 6.920 | 948,494 | -0.19(-2.67%) |
Aug 14, 2019 | 7.890 | 7.890 | 7.050 | 7.110 | 1,621,921 | -0.92(-11.46%) |
Aug 13, 2019 | 7.900 | 8.240 | 7.720 | 8.030 | 748,562 | -0.27(-3.25%) |
Aug 12, 2019 | 8.430 | 8.430 | 8.100 | 8.300 | 300,315 | -0.20(-2.35%) |
Aug 09, 2019 | 8.650 | 8.650 | 8.290 | 8.500 | 612,400 | -0.15(-1.73%) |
Aug 08, 2019 | 8.370 | 8.760 | 8.210 | 8.650 | 895,372 | +0.33(+3.97%) |
Aug 07, 2019 | 8.050 | 8.405 | 7.800 | 8.320 | 797,458 | +0.13(+1.59%) |
Aug 06, 2019 | 8.120 | 8.280 | 7.820 | 8.190 | 1,188,310 | +0.21(+2.63%) |
Aug 05, 2019 | 8.250 | 8.250 | 7.670 | 7.980 | 1,141,729 | -0.44(-5.23%) |
Aug 02, 2019 | 8.740 | 8.750 | 7.600 | 8.420 | 3,108,900 | -0.92(-9.85%) |
Aug 01, 2019 | 9.840 | 9.900 | 9.175 | 9.340 | 1,183,581 | -0.52(-5.27%) |
Jul 31, 2019 | 9.850 | 10.09 | 9.620 | 9.860 | 839,623 | +0.06(+0.61%) |
Jul 30, 2019 | 9.620 | 9.870 | 9.230 | 9.800 | 697,362 | +0.04(+0.41%) |
Jul 29, 2019 | 9.900 | 10.00 | 9.590 | 9.760 | 517,684 | -0.11(-1.11%) |
Jul 26, 2019 | 9.370 | 9.885 | 9.300 | 9.870 | 531,600 | +0.58(+6.24%) |
Jul 25, 2019 | 9.440 | 9.660 | 9.290 | 9.290 | 685,009 | -0.14(-1.48%) |
Jul 24, 2019 | 9.150 | 9.580 | 9.130 | 9.430 | 759,354 | +0.30(+3.29%) |
Jul 23, 2019 | 8.910 | 9.220 | 8.830 | 9.130 | 807,903 | +0.23(+2.58%) |
Jul 22, 2019 | 9.250 | 9.370 | 8.860 | 8.900 | 659,169 | -0.31(-3.37%) |
Jul 19, 2019 | 9.240 | 9.435 | 9.050 | 9.210 | 597,100 | -0.05(-0.54%) |
Jul 18, 2019 | 9.530 | 9.550 | 9.230 | 9.260 | 597,871 | -0.24(-2.53%) |
Jul 17, 2019 | 9.710 | 9.710 | 9.340 | 9.500 | 705,081 | -0.22(-2.26%) |
Jul 16, 2019 | 9.690 | 9.825 | 9.630 | 9.720 | 655,177 | +0.02(+0.21%) |
Jul 15, 2019 | 9.700 | 9.820 | 9.450 | 9.700 | 694,784 | +0.09(+0.94%) |
Jul 12, 2019 | 9.430 | 9.760 | 9.300 | 9.610 | 650,400 | +0.22(+2.34%) |
Jul 11, 2019 | 9.660 | 9.770 | 9.350 | 9.390 | 808,232 | -0.22(-2.29%) |
Jul 10, 2019 | 9.600 | 9.640 | 9.320 | 9.610 | 665,085 | +0.08(+0.84%) |
Jul 09, 2019 | 9.430 | 9.560 | 9.340 | 9.530 | 642,291 | +0.02(+0.21%) |
Jul 08, 2019 | 9.570 | 9.835 | 9.460 | 9.510 | 1,169,785 | -0.07(-0.73%) |
Jul 05, 2019 | 9.200 | 9.650 | 9.120 | 9.580 | 704,900 | +0.42(+4.59%) |
Jul 03, 2019 | 9.150 | 9.350 | 9.110 | 9.160 | 354,700 | +0.04(+0.44%) |
Jul 02, 2019 | 9.230 | 9.280 | 8.970 | 9.120 | 1,226,644 | -0.06(-0.65%) |