Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.19 | 11.32 | 11.11 | 11.18 | 502,058 | -0.03(-0.27%) |
Sep 27, 2019 | 11.26 | 11.35 | 11.18 | 11.21 | 190,716 | -0.15(-1.32%) |
Sep 26, 2019 | 11.45 | 11.45 | 11.23 | 11.36 | 318,756 | +0.03(+0.26%) |
Sep 25, 2019 | 11.51 | 11.51 | 11.14 | 11.33 | 593,019 | -0.18(-1.56%) |
Sep 24, 2019 | 11.70 | 11.70 | 11.47 | 11.51 | 356,180 | -0.14(-1.20%) |
Sep 23, 2019 | 11.61 | 11.70 | 11.60 | 11.65 | 300,008 | +0.03(+0.26%) |
Sep 20, 2019 | 11.62 | 11.71 | 11.55 | 11.62 | 460,052 | +0.02(+0.17%) |
Sep 19, 2019 | 11.56 | 11.66 | 11.48 | 11.60 | 412,872 | +0.06(+0.52%) |
Sep 18, 2019 | 11.44 | 11.62 | 11.38 | 11.54 | 377,305 | +0.08(+0.70%) |
Sep 17, 2019 | 11.24 | 11.49 | 11.19 | 11.46 | 478,862 | +0.26(+2.32%) |
Sep 16, 2019 | 11.38 | 11.46 | 11.17 | 11.20 | 440,358 | -0.16(-1.41%) |
Sep 13, 2019 | 11.26 | 11.40 | 11.26 | 11.36 | 314,113 | +0.10(+0.89%) |
Sep 12, 2019 | 11.20 | 11.36 | 11.06 | 11.26 | 436,399 | +0.02(+0.18%) |
Sep 11, 2019 | 11.33 | 11.40 | 11.10 | 11.24 | 423,235 | -0.08(-0.71%) |
Sep 10, 2019 | 11.15 | 11.33 | 11.09 | 11.32 | 198,745 | +0.16(+1.43%) |
Sep 09, 2019 | 11.29 | 11.29 | 11.08 | 11.16 | 183,551 | -0.06(-0.53%) |
Sep 06, 2019 | 11.00 | 11.26 | 10.95 | 11.22 | 636,020 | +0.32(+2.94%) |
Sep 05, 2019 | 10.78 | 10.95 | 10.78 | 10.90 | 282,670 | +0.16(+1.49%) |
Sep 04, 2019 | 10.76 | 10.80 | 10.65 | 10.74 | 257,772 | +0.01(+0.09%) |
Sep 03, 2019 | 10.71 | 10.75 | 10.49 | 10.73 | 237,689 | +0.00(+0.00%) |
Aug 30, 2019 | 10.73 | 10.73 | 10.73 | 0 | +0.07(+0.66%) | |
Aug 29, 2019 | 10.57 | 10.75 | 10.52 | 10.66 | 184,832 | +0.09(+0.85%) |
Aug 28, 2019 | 10.46 | 10.77 | 10.35 | 10.57 | 464,212 | +0.14(+1.34%) |
Aug 27, 2019 | 10.46 | 10.54 | 10.32 | 10.43 | 339,090 | +0.08(+0.77%) |
Aug 26, 2019 | 10.16 | 10.39 | 10.09 | 10.35 | 258,501 | +0.20(+1.97%) |
Aug 23, 2019 | 10.50 | 10.54 | 10.01 | 10.15 | 469,366 | -0.31(-2.96%) |
Aug 22, 2019 | 10.26 | 10.50 | 10.23 | 10.46 | 357,977 | +0.20(+1.95%) |
Aug 21, 2019 | 10.15 | 10.34 | 10.09 | 10.26 | 321,220 | +0.21(+2.09%) |
Aug 20, 2019 | 10.08 | 10.26 | 10.04 | 10.05 | 353,484 | +0.00(+0.00%) |
Aug 19, 2019 | 10.04 | 10.09 | 9.930 | 10.05 | 240,926 | +0.07(+0.70%) |
Aug 16, 2019 | 9.830 | 9.990 | 9.560 | 9.980 | 536,375 | +0.36(+3.74%) |
Aug 15, 2019 | 9.900 | 9.910 | 9.510 | 9.620 | 492,545 | -0.28(-2.83%) |
Aug 14, 2019 | 9.500 | 10.19 | 9.500 | 9.900 | 977,751 | +0.38(+3.99%) |
Aug 13, 2019 | 9.470 | 9.760 | 9.380 | 9.520 | 397,528 | -0.01(-0.10%) |
Aug 12, 2019 | 9.620 | 9.660 | 9.330 | 9.530 | 306,660 | -0.09(-0.94%) |
Aug 09, 2019 | 9.730 | 9.840 | 9.580 | 9.620 | 232,247 | -0.13(-1.33%) |
Aug 08, 2019 | 9.670 | 9.770 | 9.590 | 9.750 | 146,832 | +0.11(+1.14%) |
Aug 07, 2019 | 9.670 | 9.670 | 9.380 | 9.640 | 382,435 | -0.03(-0.31%) |
Aug 06, 2019 | 9.850 | 9.860 | 9.550 | 9.670 | 290,386 | -0.30(-3.01%) |
Aug 02, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.02(+0.20%) | |
Aug 01, 2019 | 10.03 | 10.14 | 9.860 | 9.950 | 348,353 | -0.15(-1.49%) |
Jul 31, 2019 | 10.10 | 10.17 | 9.890 | 10.10 | 411,897 | +0.04(+0.40%) |
Jul 30, 2019 | 10.02 | 10.16 | 10.01 | 10.06 | 167,985 | -0.05(-0.49%) |
Jul 29, 2019 | 10.25 | 10.27 | 10.06 | 10.11 | 217,453 | -0.14(-1.37%) |
Jul 26, 2019 | 10.18 | 10.32 | 10.12 | 10.25 | 203,017 | +0.06(+0.59%) |
Jul 25, 2019 | 10.35 | 10.38 | 10.18 | 10.19 | 453,056 | -0.17(-1.64%) |
Jul 24, 2019 | 10.15 | 10.44 | 10.06 | 10.36 | 348,921 | +0.19(+1.87%) |
Jul 23, 2019 | 10.09 | 10.29 | 10.03 | 10.17 | 388,228 | +0.14(+1.40%) |
Jul 22, 2019 | 10.04 | 10.11 | 9.980 | 10.03 | 274,531 | +0.03(+0.30%) |
Jul 19, 2019 | 9.940 | 10.04 | 9.880 | 10.00 | 231,611 | +0.11(+1.11%) |
Jul 18, 2019 | 9.880 | 9.940 | 9.750 | 9.890 | 255,147 | +0.04(+0.41%) |
Jul 17, 2019 | 9.940 | 9.940 | 9.810 | 9.850 | 314,226 | -0.06(-0.61%) |
Jul 16, 2019 | 9.850 | 9.960 | 9.830 | 9.910 | 182,494 | +0.06(+0.61%) |
Jul 15, 2019 | 9.990 | 10.00 | 9.830 | 9.850 | 280,077 | -0.11(-1.10%) |
Jul 12, 2019 | 9.960 | 10.03 | 9.860 | 9.960 | 187,640 | +0.05(+0.50%) |
Jul 11, 2019 | 9.960 | 9.970 | 9.820 | 9.910 | 408,998 | -0.01(-0.10%) |
Jul 10, 2019 | 9.990 | 10.00 | 9.880 | 9.920 | 241,153 | -0.03(-0.30%) |
Jul 09, 2019 | 9.850 | 10.01 | 9.570 | 9.950 | 359,019 | +0.14(+1.43%) |
Jul 08, 2019 | 10.22 | 10.22 | 9.800 | 9.810 | 452,254 | -0.42(-4.11%) |
Jul 05, 2019 | 9.770 | 10.31 | 9.760 | 10.23 | 560,147 | +0.46(+4.71%) |
Jul 04, 2019 | 9.570 | 9.800 | 9.570 | 9.770 | 463,204 | +0.21(+2.20%) |
Jul 03, 2019 | 9.360 | 9.600 | 9.290 | 9.560 | 446,377 | +0.20(+2.14%) |