Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.03 | 12.05 | 11.96 | 11.97 | 4,871,278 | -0.29(-2.33%) |
Sep 27, 2019 | 12.46 | 12.49 | 12.18 | 12.26 | 6,271,126 | -0.15(-1.19%) |
Sep 26, 2019 | 12.41 | 12.55 | 12.40 | 12.41 | 9,599,836 | +0.28(+2.27%) |
Sep 25, 2019 | 12.05 | 12.15 | 12.00 | 12.13 | 8,787,972 | -0.04(-0.32%) |
Sep 24, 2019 | 12.21 | 12.26 | 12.11 | 12.17 | 8,514,864 | -0.17(-1.35%) |
Sep 23, 2019 | 12.16 | 12.38 | 12.13 | 12.34 | 13,869,906 | +0.71(+6.09%) |
Sep 20, 2019 | 11.63 | 11.83 | 11.47 | 11.63 | 36,957,920 | +1.04(+9.84%) |
Sep 19, 2019 | 10.55 | 10.68 | 10.52 | 10.59 | 9,151,908 | -0.20(-1.82%) |
Sep 18, 2019 | 10.93 | 10.96 | 10.76 | 10.78 | 7,427,660 | -0.21(-1.88%) |
Sep 17, 2019 | 10.79 | 11.05 | 10.75 | 10.99 | 5,949,777 | +0.04(+0.36%) |
Sep 16, 2019 | 11.18 | 11.23 | 10.93 | 10.95 | 10,075,393 | -0.32(-2.88%) |
Sep 13, 2019 | 11.33 | 11.37 | 11.27 | 11.28 | 6,056,080 | +0.15(+1.32%) |
Sep 12, 2019 | 11.03 | 11.18 | 11.01 | 11.13 | 6,640,381 | +0.21(+1.89%) |
Sep 11, 2019 | 10.72 | 10.95 | 10.66 | 10.92 | 11,104,202 | +0.28(+2.58%) |
Sep 10, 2019 | 10.76 | 10.77 | 10.60 | 10.65 | 8,156,803 | -0.12(-1.10%) |
Sep 09, 2019 | 10.73 | 10.78 | 10.72 | 10.76 | 4,637,029 | +0.09(+0.83%) |
Sep 06, 2019 | 10.60 | 10.74 | 10.60 | 10.68 | 7,934,326 | +0.20(+1.88%) |
Sep 05, 2019 | 10.58 | 10.60 | 10.45 | 10.48 | 8,754,338 | -0.18(-1.66%) |
Sep 04, 2019 | 10.75 | 10.77 | 10.64 | 10.66 | 6,180,003 | +0.09(+0.84%) |
Sep 03, 2019 | 10.57 | 10.62 | 10.51 | 10.57 | 7,024,870 | -0.47(-4.27%) |
Aug 30, 2019 | 11.12 | 11.13 | 11.02 | 11.04 | 5,680,716 | +0.01(+0.09%) |
Aug 29, 2019 | 11.01 | 11.05 | 10.92 | 11.03 | 4,584,302 | -0.07(-0.62%) |
Aug 28, 2019 | 11.19 | 11.21 | 11.09 | 11.10 | 4,686,704 | -0.23(-2.00%) |
Aug 27, 2019 | 11.30 | 11.34 | 11.26 | 11.32 | 6,851,634 | +0.23(+2.04%) |
Aug 26, 2019 | 11.17 | 11.21 | 10.96 | 11.10 | 13,365,669 | +0.12(+1.07%) |
Aug 23, 2019 | 10.83 | 11.04 | 10.77 | 10.98 | 19,630,128 | +0.48(+4.59%) |
Aug 22, 2019 | 10.87 | 10.89 | 10.49 | 10.50 | 13,916,741 | -0.77(-6.81%) |
Aug 21, 2019 | 11.30 | 11.30 | 11.21 | 11.27 | 2,804,883 | -0.08(-0.69%) |
Aug 20, 2019 | 11.36 | 11.37 | 11.25 | 11.34 | 4,651,269 | -0.08(-0.69%) |
Aug 19, 2019 | 11.56 | 11.59 | 11.41 | 11.42 | 4,031,228 | -0.07(-0.60%) |
Aug 16, 2019 | 11.44 | 11.55 | 11.42 | 11.49 | 5,021,947 | +0.19(+1.65%) |
Aug 15, 2019 | 11.26 | 11.30 | 11.21 | 11.30 | 4,579,632 | +0.10(+0.88%) |
Aug 14, 2019 | 11.33 | 11.34 | 11.19 | 11.21 | 5,302,901 | -0.16(-1.38%) |
Aug 13, 2019 | 11.30 | 11.42 | 11.22 | 11.36 | 4,103,017 | -0.07(-0.64%) |
Aug 12, 2019 | 11.45 | 11.50 | 11.43 | 11.44 | 2,559,252 | -0.09(-0.81%) |
Aug 09, 2019 | 11.61 | 11.61 | 11.52 | 11.53 | 3,132,613 | -0.09(-0.76%) |
Aug 08, 2019 | 11.50 | 11.66 | 11.45 | 11.62 | 9,892,285 | +0.32(+2.87%) |
Aug 07, 2019 | 11.20 | 11.32 | 11.14 | 11.30 | 9,899,567 | -0.11(-0.95%) |
Aug 06, 2019 | 11.30 | 11.41 | 11.24 | 11.40 | 8,082,503 | +0.38(+3.48%) |
Aug 05, 2019 | 11.16 | 11.18 | 10.98 | 11.02 | 8,482,558 | -0.47(-4.11%) |
Aug 02, 2019 | 11.51 | 11.60 | 11.49 | 11.49 | 8,900,609 | -0.23(-1.93%) |
Aug 01, 2019 | 11.88 | 11.99 | 11.68 | 11.72 | 9,879,267 | -0.29(-2.38%) |
Jul 31, 2019 | 12.05 | 12.11 | 11.95 | 12.00 | 7,099,430 | +0.03(+0.25%) |
Jul 30, 2019 | 12.09 | 12.16 | 11.95 | 11.97 | 6,050,889 | -0.39(-3.18%) |
Jul 29, 2019 | 12.12 | 12.43 | 12.08 | 12.37 | 15,476,575 | +0.71(+6.07%) |
Jul 26, 2019 | 11.82 | 11.83 | 11.64 | 11.66 | 6,233,895 | +0.07(+0.59%) |
Jul 25, 2019 | 11.60 | 11.65 | 11.57 | 11.59 | 6,662,244 | +0.07(+0.60%) |
Jul 24, 2019 | 11.53 | 11.60 | 11.52 | 11.52 | 5,415,211 | -0.04(-0.34%) |
Jul 23, 2019 | 11.65 | 11.67 | 11.51 | 11.56 | 6,153,492 | -0.03(-0.27%) |
Jul 22, 2019 | 11.64 | 11.65 | 11.56 | 11.59 | 3,723,490 | +0.00(+0.00%) |
Jul 19, 2019 | 11.66 | 11.66 | 11.57 | 11.59 | 3,671,468 | -0.27(-2.31%) |
Jul 18, 2019 | 11.86 | 11.87 | 11.80 | 11.87 | 4,874,832 | -0.16(-1.31%) |
Jul 17, 2019 | 12.02 | 12.03 | 11.97 | 12.02 | 2,755,714 | -0.03(-0.24%) |
Jul 16, 2019 | 12.04 | 12.06 | 11.98 | 12.05 | 3,236,568 | +0.05(+0.41%) |
Jul 15, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 4,623,793 | -0.08(-0.65%) |
Jul 12, 2019 | 12.13 | 12.16 | 12.04 | 12.08 | 4,133,894 | -0.07(-0.56%) |
Jul 11, 2019 | 12.14 | 12.17 | 12.10 | 12.15 | 3,632,948 | -0.09(-0.72%) |
Jul 10, 2019 | 12.24 | 12.28 | 12.20 | 12.24 | 6,062,891 | +0.06(+0.48%) |
Jul 09, 2019 | 12.13 | 12.19 | 12.10 | 12.18 | 4,877,144 | +0.04(+0.32%) |
Jul 08, 2019 | 12.08 | 12.16 | 12.02 | 12.14 | 3,899,412 | -0.18(-1.43%) |
Jul 05, 2019 | 12.39 | 12.40 | 12.30 | 12.32 | 3,568,480 | -0.03(-0.24%) |
Jul 03, 2019 | 12.34 | 12.37 | 12.28 | 12.35 | 3,165,094 | +0.02(+0.16%) |
Jul 02, 2019 | 12.35 | 12.38 | 12.32 | 12.33 | 3,965,610 | -0.06(-0.47%) |