Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.13 | 10.13 | 10.08 | 10.13 | 9,309 | -0.12(-1.20%) |
Sep 27, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.27(+2.75%) |
Sep 26, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | -0.22(-2.15%) |
Sep 25, 2019 | 10.08 | 10.20 | 10.08 | 10.20 | 2,424 | -0.07(-0.69%) |
Sep 24, 2019 | 10.52 | 10.54 | 10.27 | 10.27 | 4,603 | -0.33(-3.12%) |
Sep 23, 2019 | 10.70 | 10.73 | 10.60 | 10.60 | 91,068 | -0.10(-0.98%) |
Sep 20, 2019 | 10.82 | 10.86 | 10.70 | 10.71 | 83,400 | -0.09(-0.88%) |
Sep 19, 2019 | 10.84 | 10.89 | 10.80 | 10.80 | 8,652 | -0.07(-0.61%) |
Sep 18, 2019 | 10.92 | 10.93 | 10.83 | 10.87 | 3,419 | -0.15(-1.34%) |
Sep 17, 2019 | 10.90 | 11.17 | 10.87 | 11.01 | 46,864 | -0.34(-2.97%) |
Sep 16, 2019 | 11.19 | 11.35 | 11.16 | 11.35 | 860 | +0.64(+6.03%) |
Sep 13, 2019 | 10.57 | 10.71 | 10.57 | 10.71 | 400 | -0.01(-0.05%) |
Sep 12, 2019 | 10.40 | 10.71 | 10.40 | 10.71 | 11,245 | +0.11(+1.04%) |
Sep 11, 2019 | 10.77 | 10.89 | 10.54 | 10.60 | 6,642 | -0.09(-0.82%) |
Sep 10, 2019 | 10.38 | 10.80 | 10.38 | 10.69 | 3,769 | +0.24(+2.33%) |
Sep 09, 2019 | 10.37 | 10.52 | 10.37 | 10.44 | 31,914 | +0.44(+4.43%) |
Sep 06, 2019 | 10.02 | 10.02 | 9.929 | 10.00 | 15,100 | -0.08(-0.81%) |
Sep 05, 2019 | 9.850 | 10.08 | 9.850 | 10.08 | 15,200 | +0.35(+3.60%) |
Sep 04, 2019 | 9.731 | 9.731 | 9.731 | 9.731 | 25,200 | +0.23(+2.43%) |
Sep 03, 2019 | 9.250 | 9.561 | 9.165 | 9.500 | 66,304 | +0.08(+0.86%) |
Aug 30, 2019 | 9.508 | 9.508 | 9.380 | 9.419 | 33,500 | -0.47(-4.79%) |
Aug 29, 2019 | 9.892 | 9.892 | 9.892 | 9.892 | 50,024 | +0.22(+2.26%) |
Aug 28, 2019 | 9.363 | 9.685 | 9.363 | 9.674 | 59,913 | +0.45(+4.93%) |
Aug 27, 2019 | 9.256 | 9.256 | 9.219 | 1,326 | -0.04(-0.40%) | |
Aug 26, 2019 | 9.500 | 9.500 | 9.256 | 9.256 | 7,035 | -0.24(-2.55%) |
Aug 23, 2019 | 9.850 | 9.850 | 9.498 | 9.498 | 10,300 | -0.36(-3.67%) |
Aug 22, 2019 | 9.936 | 9.936 | 9.860 | 9.860 | 4,215 | -0.29(-2.88%) |
Aug 21, 2019 | 10.29 | 10.30 | 10.15 | 10.15 | 5,500 | +0.50(+5.13%) |
Aug 20, 2019 | 9.736 | 9.736 | 9.650 | 9.657 | 40,729 | +0.04(+0.38%) |
Aug 19, 2019 | 9.798 | 9.798 | 9.569 | 9.620 | 132,249 | -0.06(-0.61%) |
Aug 16, 2019 | 9.350 | 9.679 | 9.350 | 9.679 | 10,000 | +0.23(+2.42%) |
Aug 15, 2019 | 9.419 | 9.450 | 9.328 | 9.450 | 27,763 | +0.01(+0.12%) |
Aug 14, 2019 | 9.810 | 9.810 | 9.390 | 9.438 | 29,000 | -0.95(-9.12%) |
Aug 13, 2019 | 10.17 | 10.39 | 10.17 | 10.39 | 3,204 | +0.17(+1.71%) |
Aug 12, 2019 | 10.46 | 10.48 | 10.18 | 10.21 | 5,350 | -0.38(-3.60%) |
Aug 09, 2019 | 10.58 | 10.59 | 10.45 | 10.59 | 1,300 | +0.19(+1.81%) |
Aug 08, 2019 | 10.61 | 10.61 | 10.40 | 10.40 | 2,542 | -0.11(-1.08%) |
Aug 07, 2019 | 10.41 | 10.52 | 10.41 | 10.52 | 300 | -0.23(-2.18%) |
Aug 06, 2019 | 10.82 | 10.82 | 10.63 | 10.75 | 4,120 | -0.67(-5.89%) |
Aug 02, 2019 | 11.42 | 11.42 | 11.42 | 0 | +0.01(+0.11%) | |
Aug 01, 2019 | 12.40 | 12.40 | 11.06 | 11.41 | 21,999 | -1.74(-13.26%) |
Jul 31, 2019 | 13.40 | 13.40 | 13.15 | 13.15 | 110,406 | +0.87(+7.09%) |
Jul 30, 2019 | 12.01 | 12.28 | 12.00 | 12.28 | 6,676 | +0.28(+2.32%) |
Jul 29, 2019 | 12.20 | 12.20 | 12.01 | 12.01 | 4,830 | -0.38(-3.10%) |
Jul 26, 2019 | 12.55 | 12.55 | 12.39 | 12.39 | 2,000 | -0.37(-2.89%) |
Jul 25, 2019 | 13.04 | 13.04 | 12.76 | 12.76 | 2,540 | -0.44(-3.35%) |
Jul 24, 2019 | 13.29 | 13.29 | 13.20 | 13.20 | 3,200 | -0.03(-0.23%) |
Jul 23, 2019 | 13.15 | 13.30 | 13.15 | 13.23 | 1,109 | +0.04(+0.34%) |
Jul 22, 2019 | 13.20 | 13.20 | 13.08 | 13.19 | 4,685 | +0.04(+0.28%) |
Jul 19, 2019 | 13.04 | 13.23 | 13.04 | 13.15 | 15,200 | +0.09(+0.65%) |
Jul 18, 2019 | 13.05 | 13.07 | 13.05 | 13.06 | 1,200 | -0.23(-1.69%) |
Jul 17, 2019 | 13.40 | 13.41 | 13.27 | 13.29 | 37,106 | +0.08(+0.59%) |
Jul 16, 2019 | 13.53 | 13.61 | 13.21 | 13.21 | 49,996 | -0.39(-2.89%) |
Jul 15, 2019 | 13.39 | 13.60 | 13.39 | 13.60 | 218,947 | +0.59(+4.56%) |
Jul 12, 2019 | 12.83 | 13.01 | 12.83 | 13.01 | 4,700 | +0.15(+1.14%) |
Jul 11, 2019 | 12.86 | 12.89 | 12.85 | 12.86 | 6,495 | -0.04(-0.33%) |
Jul 10, 2019 | 12.74 | 12.97 | 12.73 | 12.91 | 35,245 | +0.51(+4.08%) |
Jul 09, 2019 | 12.54 | 12.55 | 12.31 | 12.40 | 8,246 | -0.28(-2.20%) |
Jul 08, 2019 | 12.67 | 12.69 | 12.61 | 12.68 | 25,063 | +0.16(+1.29%) |
Jul 05, 2019 | 12.52 | 12.52 | 12.52 | 12.52 | 4,100 | +0.34(+2.78%) |
Jul 03, 2019 | 12.09 | 12.18 | 12.09 | 12.18 | 1,100 | -0.01(-0.08%) |
Jul 02, 2019 | 12.15 | 12.19 | 12.14 | 12.19 | 5,300 | -0.51(-4.02%) |