Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.88 | 10.96 | 10.61 | 10.75 | 313,335 | -0.05(-0.46%) |
Sep 27, 2019 | 11.65 | 11.65 | 10.50 | 10.80 | 1,823,100 | -0.85(-7.30%) |
Sep 26, 2019 | 12.01 | 12.11 | 11.59 | 11.65 | 390,137 | -0.38(-3.16%) |
Sep 25, 2019 | 11.66 | 12.28 | 11.66 | 12.03 | 477,445 | +0.44(+3.80%) |
Sep 24, 2019 | 11.03 | 11.78 | 10.91 | 11.59 | 402,193 | +0.58(+5.27%) |
Sep 23, 2019 | 10.50 | 11.25 | 10.45 | 11.01 | 248,238 | +0.59(+5.66%) |
Sep 20, 2019 | 10.42 | 10.56 | 10.31 | 10.42 | 1,706,200 | +0.06(+0.58%) |
Sep 19, 2019 | 10.41 | 10.56 | 10.33 | 10.36 | 357,434 | -0.10(-0.96%) |
Sep 18, 2019 | 10.51 | 10.65 | 10.33 | 10.46 | 369,715 | +0.02(+0.19%) |
Sep 17, 2019 | 10.19 | 10.70 | 10.01 | 10.44 | 139,150 | +0.16(+1.56%) |
Sep 16, 2019 | 10.25 | 10.47 | 10.16 | 10.28 | 162,038 | +0.02(+0.19%) |
Sep 13, 2019 | 10.18 | 10.34 | 10.10 | 10.26 | 111,000 | +0.10(+0.98%) |
Sep 12, 2019 | 10.36 | 10.55 | 9.880 | 10.16 | 104,498 | -0.15(-1.45%) |
Sep 11, 2019 | 10.28 | 10.75 | 10.09 | 10.31 | 218,034 | -0.03(-0.29%) |
Sep 10, 2019 | 10.65 | 10.87 | 10.18 | 10.34 | 179,104 | -0.34(-3.18%) |
Sep 09, 2019 | 11.53 | 11.53 | 10.51 | 10.68 | 331,090 | -0.84(-7.29%) |
Sep 06, 2019 | 10.95 | 11.88 | 10.91 | 11.52 | 191,500 | +0.51(+4.63%) |
Sep 05, 2019 | 10.93 | 11.32 | 10.53 | 11.01 | 231,742 | +0.18(+1.66%) |
Sep 04, 2019 | 10.86 | 11.00 | 10.61 | 10.83 | 229,306 | +0.07(+0.65%) |
Sep 03, 2019 | 10.57 | 11.22 | 10.55 | 10.76 | 402,775 | +0.20(+1.89%) |
Aug 30, 2019 | 10.26 | 10.66 | 10.13 | 10.56 | 74,800 | +0.24(+2.33%) |
Aug 29, 2019 | 10.30 | 10.50 | 9.550 | 10.32 | 259,985 | +0.16(+1.57%) |
Aug 28, 2019 | 9.190 | 10.59 | 9.080 | 10.16 | 506,076 | +1.01(+11.04%) |
Aug 27, 2019 | 8.610 | 9.240 | 8.300 | 9.150 | 391,821 | +0.48(+5.54%) |
Aug 26, 2019 | 8.680 | 8.710 | 8.010 | 8.670 | 379,611 | +0.01(+0.12%) |
Aug 23, 2019 | 9.420 | 9.700 | 8.560 | 8.660 | 318,800 | -0.78(-8.26%) |
Aug 22, 2019 | 10.09 | 10.26 | 9.380 | 9.440 | 369,852 | -0.72(-7.09%) |
Aug 21, 2019 | 10.45 | 10.46 | 9.850 | 10.16 | 243,589 | -0.20(-1.93%) |
Aug 20, 2019 | 11.51 | 11.76 | 10.00 | 10.36 | 485,835 | -0.85(-7.58%) |
Aug 19, 2019 | 11.47 | 11.97 | 11.05 | 11.21 | 287,642 | +0.17(+1.54%) |
Aug 16, 2019 | 10.89 | 11.47 | 10.71 | 11.04 | 392,000 | -0.03(-0.27%) |
Aug 15, 2019 | 11.98 | 11.98 | 10.70 | 11.07 | 361,526 | -0.80(-6.74%) |
Aug 14, 2019 | 11.91 | 12.00 | 11.55 | 11.87 | 805,343 | -0.05(-0.42%) |
Aug 13, 2019 | 11.73 | 11.95 | 11.73 | 11.92 | 138,873 | +0.18(+1.53%) |
Aug 12, 2019 | 11.70 | 11.77 | 11.22 | 11.74 | 542,302 | -0.01(-0.09%) |
Aug 09, 2019 | 11.03 | 11.95 | 11.00 | 11.75 | 323,800 | +0.44(+3.89%) |
Aug 08, 2019 | 11.13 | 11.40 | 11.09 | 11.31 | 347,940 | +0.27(+2.45%) |
Aug 07, 2019 | 10.84 | 11.39 | 10.56 | 11.04 | 272,532 | +0.05(+0.45%) |
Aug 06, 2019 | 10.82 | 11.30 | 10.82 | 10.99 | 109,887 | +0.18(+1.67%) |
Aug 05, 2019 | 11.45 | 11.50 | 10.61 | 10.81 | 373,125 | -0.71(-6.16%) |
Aug 02, 2019 | 11.38 | 11.59 | 11.16 | 11.52 | 174,500 | +0.13(+1.14%) |
Aug 01, 2019 | 11.30 | 11.75 | 11.03 | 11.39 | 872,408 | +0.14(+1.24%) |
Jul 31, 2019 | 11.36 | 11.41 | 11.01 | 11.25 | 264,216 | -0.10(-0.88%) |
Jul 30, 2019 | 11.15 | 11.40 | 10.99 | 11.35 | 513,788 | +0.15(+1.34%) |
Jul 29, 2019 | 11.29 | 11.65 | 10.98 | 11.20 | 324,987 | -0.24(-2.10%) |
Jul 26, 2019 | 11.35 | 11.78 | 11.12 | 11.44 | 1,166,200 | +0.19(+1.69%) |