Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.59 | 10.59 | 9.781 | 10.12 | 6,667,841 | -0.56(-5.25%) |
Sep 27, 2019 | 10.20 | 10.71 | 10.08 | 10.69 | 4,422,250 | +0.31(+3.03%) |
Sep 26, 2019 | 10.45 | 10.55 | 10.12 | 10.37 | 4,046,088 | -0.26(-2.42%) |
Sep 25, 2019 | 10.65 | 10.89 | 10.49 | 10.63 | 3,466,441 | -0.10(-0.97%) |
Sep 24, 2019 | 10.80 | 11.00 | 10.58 | 10.73 | 3,452,246 | -0.20(-1.83%) |
Sep 23, 2019 | 10.70 | 11.10 | 10.62 | 10.93 | 4,868,438 | +0.03(+0.26%) |
Sep 20, 2019 | 11.05 | 11.23 | 10.77 | 10.90 | 10,232,332 | -0.05(-0.43%) |
Sep 19, 2019 | 11.66 | 11.72 | 10.92 | 10.95 | 4,723,977 | -0.70(-6.04%) |
Sep 18, 2019 | 11.68 | 11.99 | 11.49 | 11.66 | 3,745,994 | -0.18(-1.53%) |
Sep 17, 2019 | 11.38 | 12.29 | 11.16 | 11.84 | 8,809,097 | +0.27(+2.30%) |
Sep 16, 2019 | 12.29 | 12.48 | 11.04 | 11.57 | 12,594,945 | +0.00(+0.00%) |
Sep 13, 2019 | 11.82 | 12.06 | 11.09 | 11.57 | 5,176,650 | -0.12(-1.06%) |
Sep 12, 2019 | 11.53 | 11.88 | 11.15 | 11.69 | 6,391,919 | -0.04(-0.32%) |
Sep 11, 2019 | 11.35 | 12.03 | 11.07 | 11.73 | 6,212,135 | +0.49(+4.40%) |
Sep 10, 2019 | 11.34 | 11.99 | 11.15 | 11.24 | 6,906,581 | +0.06(+0.51%) |
Sep 09, 2019 | 10.30 | 11.25 | 10.27 | 11.18 | 7,671,989 | +1.02(+10.02%) |
Sep 06, 2019 | 10.12 | 10.25 | 9.615 | 10.16 | 6,464,638 | -0.21(-2.02%) |
Sep 05, 2019 | 10.16 | 10.69 | 10.09 | 10.37 | 5,593,295 | +0.30(+3.02%) |
Sep 04, 2019 | 9.686 | 10.14 | 9.629 | 10.07 | 5,874,703 | +0.53(+5.59%) |
Sep 03, 2019 | 9.524 | 9.591 | 9.239 | 9.534 | 7,214,952 | -0.14(-1.47%) |
Aug 30, 2019 | 10.09 | 10.22 | 9.420 | 9.677 | 7,051,826 | -0.55(-5.40%) |
Aug 29, 2019 | 9.781 | 10.53 | 9.781 | 10.23 | 7,081,260 | +0.53(+5.50%) |
Aug 28, 2019 | 9.439 | 9.848 | 9.344 | 9.696 | 7,769,245 | +0.35(+3.77%) |
Aug 27, 2019 | 9.857 | 9.886 | 9.320 | 9.344 | 5,225,166 | -0.42(-4.29%) |
Aug 26, 2019 | 9.991 | 10.02 | 9.643 | 9.762 | 8,755,351 | -0.09(-0.87%) |
Aug 23, 2019 | 10.65 | 10.75 | 9.815 | 9.848 | 12,935,897 | -0.95(-8.81%) |
Aug 22, 2019 | 11.33 | 11.49 | 10.73 | 10.80 | 5,249,546 | -0.49(-4.30%) |
Aug 21, 2019 | 11.58 | 11.95 | 11.18 | 11.28 | 4,650,478 | -0.41(-3.50%) |
Aug 20, 2019 | 11.87 | 12.19 | 11.63 | 11.69 | 3,448,113 | -0.29(-2.46%) |
Aug 19, 2019 | 11.85 | 12.20 | 11.72 | 11.99 | 5,809,892 | +0.23(+1.94%) |
Aug 16, 2019 | 11.17 | 11.89 | 11.04 | 11.76 | 4,368,544 | +0.56(+5.01%) |
Aug 15, 2019 | 11.26 | 11.32 | 10.91 | 11.20 | 4,771,991 | -0.04(-0.34%) |
Aug 14, 2019 | 11.45 | 11.51 | 11.13 | 11.24 | 5,030,165 | -0.47(-3.98%) |
Aug 13, 2019 | 11.65 | 12.21 | 11.34 | 11.70 | 6,631,114 | +0.12(+1.07%) |
Aug 12, 2019 | 11.49 | 11.66 | 10.99 | 11.58 | 7,053,524 | +0.08(+0.66%) |
Aug 09, 2019 | 11.98 | 12.04 | 11.45 | 11.50 | 5,430,674 | -0.49(-4.12%) |
Aug 08, 2019 | 11.97 | 12.04 | 11.52 | 12.00 | 6,329,127 | +0.22(+1.86%) |
Aug 07, 2019 | 11.68 | 11.85 | 11.19 | 11.78 | 9,991,825 | -0.12(-1.04%) |
Aug 06, 2019 | 12.43 | 12.54 | 11.49 | 11.90 | 6,149,600 | -0.50(-4.05%) |
Aug 05, 2019 | 12.34 | 12.49 | 12.05 | 12.41 | 6,656,869 | -0.27(-2.10%) |
Aug 02, 2019 | 13.08 | 13.24 | 12.54 | 12.67 | 5,676,560 | -0.35(-2.70%) |
Aug 01, 2019 | 14.14 | 14.14 | 12.81 | 13.02 | 10,584,725 | -1.32(-9.20%) |
Jul 31, 2019 | 14.10 | 14.78 | 14.02 | 14.34 | 8,427,902 | +0.34(+2.44%) |
Jul 30, 2019 | 12.89 | 14.17 | 12.73 | 14.00 | 7,893,554 | +1.04(+8.06%) |
Jul 29, 2019 | 13.59 | 13.59 | 12.54 | 12.96 | 8,554,308 | -0.63(-4.61%) |
Jul 26, 2019 | 13.91 | 14.34 | 13.46 | 13.58 | 6,918,679 | -0.48(-3.44%) |
Jul 25, 2019 | 15.47 | 15.51 | 13.56 | 14.07 | 9,379,196 | -1.04(-6.91%) |
Jul 24, 2019 | 14.85 | 15.27 | 14.75 | 15.11 | 4,904,729 | +0.24(+1.60%) |
Jul 23, 2019 | 14.71 | 14.92 | 14.57 | 14.87 | 3,874,338 | +0.13(+0.90%) |
Jul 22, 2019 | 14.77 | 14.97 | 14.46 | 14.74 | 3,657,921 | +0.08(+0.52%) |
Jul 19, 2019 | 14.42 | 14.76 | 14.34 | 14.66 | 3,330,018 | +0.19(+1.31%) |
Jul 18, 2019 | 14.09 | 14.56 | 14.02 | 14.48 | 3,960,516 | +0.28(+1.94%) |
Jul 17, 2019 | 14.35 | 14.46 | 14.00 | 14.20 | 3,145,988 | -0.15(-1.06%) |
Jul 16, 2019 | 14.76 | 14.76 | 14.16 | 14.35 | 4,991,404 | -0.47(-3.20%) |
Jul 15, 2019 | 15.06 | 15.11 | 14.66 | 14.83 | 4,649,886 | -0.19(-1.26%) |
Jul 12, 2019 | 14.84 | 15.26 | 14.59 | 15.02 | 5,347,119 | +0.43(+2.93%) |
Jul 11, 2019 | 15.18 | 15.32 | 14.48 | 14.59 | 4,644,602 | -0.54(-3.58%) |
Jul 10, 2019 | 15.60 | 15.60 | 15.00 | 15.13 | 7,382,887 | +0.27(+1.79%) |
Jul 09, 2019 | 14.29 | 15.00 | 14.21 | 14.86 | 5,865,752 | +0.55(+3.85%) |
Jul 08, 2019 | 14.53 | 14.70 | 14.30 | 14.31 | 3,207,094 | -0.37(-2.52%) |
Jul 05, 2019 | 14.48 | 14.94 | 14.31 | 14.68 | 5,154,532 | +0.39(+2.72%) |
Jul 03, 2019 | 14.32 | 14.49 | 14.23 | 14.29 | 2,295,972 | -0.02(-0.13%) |
Jul 02, 2019 | 15.21 | 15.25 | 14.15 | 14.31 | 6,791,831 | -0.94(-6.16%) |