Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.62 | 10.76 | 10.53 | 10.60 | 568,650 | -0.03(-0.28%) |
Sep 27, 2019 | 10.25 | 10.80 | 10.25 | 10.62 | 649,900 | +0.29(+2.86%) |
Sep 26, 2019 | 10.60 | 10.65 | 10.25 | 10.33 | 417,101 | -0.27(-2.50%) |
Sep 25, 2019 | 10.03 | 10.70 | 10.03 | 10.60 | 669,382 | +0.50(+4.90%) |
Sep 24, 2019 | 10.35 | 10.46 | 10.02 | 10.10 | 992,465 | -0.21(-2.04%) |
Sep 23, 2019 | 9.990 | 10.52 | 9.990 | 10.31 | 859,300 | +0.21(+2.08%) |
Sep 20, 2019 | 10.46 | 10.58 | 10.06 | 10.10 | 2,481,400 | -0.36(-3.44%) |
Sep 19, 2019 | 11.06 | 11.06 | 10.36 | 10.46 | 699,691 | -0.49(-4.47%) |
Sep 18, 2019 | 10.95 | 10.97 | 10.56 | 10.95 | 1,309,480 | -0.13(-1.17%) |
Sep 17, 2019 | 11.08 | 11.19 | 10.62 | 11.08 | 1,038,903 | -0.02(-0.18%) |
Sep 16, 2019 | 10.94 | 11.12 | 10.60 | 11.10 | 1,312,956 | +0.31(+2.87%) |
Sep 13, 2019 | 10.98 | 10.98 | 10.36 | 10.79 | 1,166,300 | -0.10(-0.92%) |
Sep 12, 2019 | 10.80 | 11.07 | 10.53 | 10.89 | 986,280 | -0.01(-0.09%) |
Sep 11, 2019 | 10.77 | 10.92 | 10.36 | 10.90 | 1,382,351 | +0.31(+2.93%) |
Sep 10, 2019 | 10.13 | 10.74 | 9.940 | 10.59 | 1,797,840 | +0.52(+5.16%) |
Sep 09, 2019 | 9.410 | 10.11 | 9.210 | 10.07 | 1,367,216 | +0.80(+8.63%) |
Sep 06, 2019 | 9.020 | 9.410 | 8.965 | 9.270 | 1,281,300 | +0.22(+2.43%) |
Sep 05, 2019 | 8.620 | 9.220 | 8.520 | 9.050 | 1,228,421 | +0.51(+5.97%) |
Sep 04, 2019 | 8.280 | 8.570 | 8.200 | 8.540 | 939,566 | +0.37(+4.53%) |
Sep 03, 2019 | 8.060 | 8.310 | 7.910 | 8.170 | 930,214 | -0.04(-0.49%) |
Aug 30, 2019 | 8.000 | 8.240 | 7.910 | 8.210 | 1,118,600 | +0.30(+3.79%) |
Aug 29, 2019 | 7.640 | 8.235 | 7.640 | 7.910 | 838,627 | +0.30(+3.94%) |
Aug 28, 2019 | 7.270 | 7.740 | 7.170 | 7.610 | 553,425 | +0.36(+4.97%) |
Aug 27, 2019 | 7.570 | 7.570 | 7.040 | 7.250 | 1,114,835 | -0.20(-2.68%) |
Aug 26, 2019 | 7.430 | 7.655 | 7.350 | 7.450 | 561,843 | +0.11(+1.50%) |
Aug 23, 2019 | 7.900 | 7.930 | 7.290 | 7.340 | 1,118,900 | -0.67(-8.36%) |
Aug 22, 2019 | 7.910 | 8.150 | 7.750 | 8.010 | 1,060,261 | +0.14(+1.78%) |
Aug 21, 2019 | 7.650 | 7.960 | 7.460 | 7.870 | 680,265 | +0.32(+4.24%) |
Aug 20, 2019 | 7.600 | 7.890 | 7.410 | 7.550 | 1,155,288 | -0.14(-1.82%) |
Aug 19, 2019 | 7.660 | 7.760 | 7.520 | 7.690 | 813,480 | +0.19(+2.53%) |
Aug 16, 2019 | 7.200 | 7.520 | 7.180 | 7.500 | 2,401,200 | +0.35(+4.90%) |
Aug 15, 2019 | 7.590 | 7.590 | 7.010 | 7.150 | 1,363,797 | -0.45(-5.92%) |
Aug 14, 2019 | 8.230 | 8.250 | 7.580 | 7.600 | 2,007,890 | -0.83(-9.85%) |
Aug 13, 2019 | 7.980 | 8.590 | 7.910 | 8.430 | 932,972 | +0.38(+4.72%) |
Aug 12, 2019 | 8.370 | 8.370 | 7.920 | 8.050 | 731,659 | -0.36(-4.28%) |
Aug 09, 2019 | 8.820 | 8.820 | 8.140 | 8.410 | 691,300 | -0.37(-4.21%) |
Aug 08, 2019 | 8.800 | 8.960 | 8.680 | 8.780 | 675,147 | +0.10(+1.15%) |
Aug 07, 2019 | 8.610 | 8.690 | 8.180 | 8.680 | 715,791 | -0.20(-2.25%) |
Aug 06, 2019 | 7.680 | 8.970 | 7.650 | 8.880 | 1,267,880 | +0.21(+2.42%) |
Aug 05, 2019 | 8.980 | 9.000 | 8.530 | 8.670 | 1,222,210 | -0.51(-5.56%) |
Aug 02, 2019 | 9.580 | 9.680 | 9.120 | 9.180 | 650,200 | -0.36(-3.77%) |
Aug 01, 2019 | 10.05 | 10.21 | 9.480 | 9.540 | 747,093 | -0.55(-5.45%) |
Jul 31, 2019 | 10.28 | 10.60 | 10.03 | 10.09 | 626,394 | -0.22(-2.13%) |
Jul 30, 2019 | 9.830 | 10.42 | 9.485 | 10.31 | 2,309,037 | +0.43(+4.35%) |
Jul 29, 2019 | 10.42 | 10.48 | 9.870 | 9.880 | 870,195 | -0.57(-5.45%) |
Jul 26, 2019 | 10.20 | 10.52 | 10.19 | 10.45 | 375,200 | +0.25(+2.45%) |
Jul 25, 2019 | 10.70 | 10.84 | 10.17 | 10.20 | 368,573 | -0.42(-3.95%) |
Jul 24, 2019 | 10.44 | 10.73 | 10.39 | 10.62 | 596,671 | +0.15(+1.43%) |
Jul 23, 2019 | 10.37 | 10.77 | 10.37 | 10.47 | 557,000 | +0.13(+1.26%) |
Jul 22, 2019 | 10.51 | 10.60 | 10.16 | 10.34 | 554,617 | -0.12(-1.15%) |
Jul 19, 2019 | 10.17 | 10.48 | 10.01 | 10.46 | 465,200 | +0.25(+2.45%) |
Jul 18, 2019 | 10.15 | 10.29 | 10.08 | 10.21 | 795,107 | +0.01(+0.10%) |
Jul 17, 2019 | 10.38 | 10.44 | 10.17 | 10.20 | 411,697 | -0.21(-2.02%) |
Jul 16, 2019 | 10.42 | 10.51 | 10.27 | 10.41 | 391,843 | -0.05(-0.48%) |
Jul 15, 2019 | 10.73 | 10.73 | 10.44 | 10.46 | 405,464 | -0.27(-2.52%) |
Jul 12, 2019 | 10.75 | 10.82 | 10.57 | 10.73 | 372,900 | +0.01(+0.09%) |
Jul 11, 2019 | 10.79 | 10.79 | 10.48 | 10.72 | 378,073 | -0.11(-1.02%) |
Jul 10, 2019 | 10.93 | 11.20 | 10.70 | 10.83 | 941,041 | -0.01(-0.09%) |
Jul 09, 2019 | 10.56 | 10.86 | 10.43 | 10.84 | 722,116 | +0.24(+2.26%) |
Jul 08, 2019 | 10.44 | 10.66 | 10.26 | 10.60 | 345,670 | +0.09(+0.86%) |
Jul 05, 2019 | 10.31 | 10.56 | 10.28 | 10.51 | 221,400 | +0.21(+2.04%) |
Jul 03, 2019 | 10.50 | 10.50 | 10.21 | 10.30 | 341,800 | -0.13(-1.25%) |
Jul 02, 2019 | 10.56 | 10.56 | 10.17 | 10.43 | 676,646 | -0.18(-1.70%) |