Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.97 | 11.00 | 10.76 | 10.88 | 506,751 | -0.07(-0.68%) |
Sep 27, 2019 | 11.31 | 11.45 | 10.93 | 10.96 | 377,300 | -0.35(-3.05%) |
Sep 26, 2019 | 11.12 | 11.43 | 11.11 | 11.30 | 638,248 | +0.20(+1.80%) |
Sep 25, 2019 | 10.96 | 11.20 | 10.90 | 11.10 | 538,506 | +0.14(+1.28%) |
Sep 24, 2019 | 10.91 | 11.07 | 10.90 | 10.96 | 528,049 | +0.10(+0.87%) |
Sep 23, 2019 | 10.67 | 10.99 | 10.59 | 10.87 | 458,371 | +0.12(+1.16%) |
Sep 20, 2019 | 10.92 | 11.00 | 10.69 | 10.74 | 709,700 | -0.18(-1.65%) |
Sep 19, 2019 | 10.94 | 11.02 | 10.87 | 10.92 | 303,398 | -0.02(-0.18%) |
Sep 18, 2019 | 11.02 | 11.10 | 10.82 | 10.94 | 274,259 | -0.11(-1.00%) |
Sep 17, 2019 | 10.93 | 11.05 | 10.83 | 11.05 | 389,470 | +0.04(+0.36%) |
Sep 16, 2019 | 11.00 | 11.13 | 10.88 | 11.01 | 282,142 | -0.12(-1.08%) |
Sep 13, 2019 | 11.07 | 11.22 | 11.01 | 11.13 | 568,800 | +0.05(+0.45%) |
Sep 12, 2019 | 10.99 | 11.15 | 10.78 | 11.08 | 486,337 | +0.12(+1.09%) |
Sep 11, 2019 | 10.99 | 11.02 | 10.83 | 10.96 | 481,289 | +0.04(+0.37%) |
Sep 10, 2019 | 10.77 | 10.99 | 10.62 | 10.92 | 724,676 | +0.18(+1.68%) |
Sep 09, 2019 | 10.76 | 10.84 | 10.54 | 10.74 | 783,280 | +0.03(+0.28%) |
Sep 06, 2019 | 10.95 | 11.03 | 10.69 | 10.71 | 345,600 | -0.16(-1.47%) |
Sep 05, 2019 | 10.85 | 11.15 | 10.80 | 10.87 | 652,464 | +0.05(+0.46%) |
Sep 04, 2019 | 10.88 | 11.00 | 10.74 | 10.82 | 1,048,233 | +0.09(+0.84%) |
Sep 03, 2019 | 10.70 | 10.82 | 10.52 | 10.73 | 662,972 | -0.07(-0.65%) |
Aug 30, 2019 | 10.37 | 10.93 | 10.37 | 10.80 | 746,900 | +0.51(+4.96%) |
Aug 29, 2019 | 9.860 | 10.56 | 9.850 | 10.29 | 784,572 | +0.53(+5.43%) |
Aug 28, 2019 | 9.410 | 9.780 | 9.300 | 9.760 | 724,668 | +0.48(+5.17%) |
Aug 27, 2019 | 9.410 | 9.450 | 9.280 | 9.280 | 385,569 | -0.10(-1.07%) |
Aug 26, 2019 | 9.490 | 9.520 | 9.315 | 9.380 | 511,233 | -0.04(-0.42%) |
Aug 23, 2019 | 9.660 | 9.730 | 9.400 | 9.420 | 331,700 | -0.35(-3.58%) |
Aug 22, 2019 | 9.750 | 9.800 | 9.620 | 9.770 | 402,697 | +0.04(+0.41%) |
Aug 21, 2019 | 9.460 | 9.740 | 9.410 | 9.730 | 530,351 | +0.31(+3.29%) |
Aug 20, 2019 | 9.840 | 9.960 | 9.270 | 9.420 | 975,735 | +0.10(+1.07%) |
Aug 19, 2019 | 9.100 | 9.365 | 9.100 | 9.320 | 514,961 | +0.40(+4.48%) |
Aug 16, 2019 | 8.670 | 8.920 | 8.640 | 8.920 | 556,700 | +0.33(+3.84%) |
Aug 15, 2019 | 8.820 | 8.820 | 8.560 | 8.590 | 193,729 | -0.17(-1.94%) |
Aug 14, 2019 | 8.750 | 9.000 | 8.540 | 8.760 | 427,510 | -0.20(-2.23%) |
Aug 13, 2019 | 8.780 | 9.080 | 8.680 | 8.960 | 220,218 | +0.19(+2.17%) |
Aug 12, 2019 | 8.930 | 9.020 | 8.640 | 8.770 | 385,125 | -0.16(-1.79%) |
Aug 09, 2019 | 9.080 | 9.082 | 8.870 | 8.930 | 212,600 | -0.21(-2.30%) |
Aug 08, 2019 | 8.960 | 9.170 | 8.930 | 9.140 | 202,002 | +0.21(+2.35%) |
Aug 07, 2019 | 8.650 | 9.040 | 8.650 | 8.930 | 308,883 | +0.17(+1.94%) |
Aug 06, 2019 | 8.930 | 9.030 | 8.640 | 8.760 | 301,878 | -0.10(-1.13%) |
Aug 05, 2019 | 9.180 | 9.180 | 8.770 | 8.860 | 423,597 | -0.45(-4.83%) |
Aug 02, 2019 | 9.400 | 9.430 | 9.230 | 9.310 | 246,700 | -0.20(-2.10%) |
Aug 01, 2019 | 9.630 | 10.02 | 9.410 | 9.510 | 428,808 | -0.12(-1.25%) |
Jul 31, 2019 | 9.620 | 9.750 | 9.530 | 9.630 | 654,736 | +0.01(+0.10%) |
Jul 30, 2019 | 9.660 | 9.730 | 9.470 | 9.620 | 628,997 | -0.13(-1.33%) |
Jul 29, 2019 | 9.750 | 9.790 | 9.630 | 9.750 | 261,991 | -0.02(-0.20%) |
Jul 26, 2019 | 9.900 | 9.950 | 9.640 | 9.770 | 326,200 | -0.08(-0.81%) |
Jul 25, 2019 | 9.950 | 10.01 | 9.610 | 9.850 | 764,126 | -0.12(-1.20%) |
Jul 24, 2019 | 9.830 | 10.26 | 9.800 | 9.970 | 909,802 | +0.15(+1.53%) |
Jul 23, 2019 | 9.050 | 9.830 | 8.990 | 9.820 | 1,512,973 | +0.83(+9.23%) |
Jul 22, 2019 | 8.820 | 9.110 | 8.820 | 8.990 | 334,295 | +0.24(+2.74%) |
Jul 19, 2019 | 8.740 | 8.880 | 8.700 | 8.750 | 365,500 | -0.03(-0.34%) |
Jul 18, 2019 | 8.570 | 8.790 | 8.500 | 8.780 | 685,562 | +0.32(+3.78%) |
Jul 17, 2019 | 8.370 | 8.510 | 8.250 | 8.460 | 389,637 | +0.11(+1.32%) |
Jul 16, 2019 | 8.290 | 8.380 | 8.210 | 8.350 | 250,575 | +0.03(+0.36%) |
Jul 15, 2019 | 8.300 | 8.370 | 8.160 | 8.320 | 188,799 | +0.05(+0.60%) |
Jul 12, 2019 | 8.180 | 8.370 | 8.180 | 8.270 | 197,100 | +0.14(+1.72%) |
Jul 11, 2019 | 8.110 | 8.190 | 8.010 | 8.130 | 245,491 | +0.05(+0.62%) |
Jul 10, 2019 | 8.350 | 8.520 | 8.010 | 8.080 | 470,760 | -0.21(-2.53%) |
Jul 09, 2019 | 8.290 | 8.330 | 8.160 | 8.290 | 432,393 | -0.07(-0.84%) |
Jul 08, 2019 | 8.400 | 8.460 | 8.310 | 8.360 | 302,584 | -0.13(-1.53%) |
Jul 05, 2019 | 8.440 | 8.525 | 8.310 | 8.490 | 162,800 | +0.01(+0.12%) |
Jul 03, 2019 | 8.450 | 8.490 | 8.350 | 8.480 | 155,000 | +0.03(+0.36%) |
Jul 02, 2019 | 8.600 | 8.610 | 8.410 | 8.450 | 163,747 | -0.18(-2.09%) |