Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.29 | 10.45 | 10.15 | 10.16 | 224,457 | +0.00(+0.00%) |
Sep 27, 2019 | 10.46 | 10.94 | 10.01 | 10.16 | 293,500 | -0.31(-2.96%) |
Sep 26, 2019 | 10.58 | 10.80 | 10.39 | 10.47 | 147,363 | -0.22(-2.06%) |
Sep 25, 2019 | 10.50 | 10.83 | 10.29 | 10.69 | 324,268 | +0.20(+1.91%) |
Sep 24, 2019 | 11.01 | 11.08 | 10.31 | 10.49 | 486,193 | -0.51(-4.64%) |
Sep 23, 2019 | 11.70 | 11.78 | 10.90 | 11.00 | 511,142 | -0.65(-5.58%) |
Sep 20, 2019 | 12.10 | 12.13 | 11.61 | 11.65 | 310,900 | -0.44(-3.64%) |
Sep 19, 2019 | 12.24 | 12.57 | 11.99 | 12.09 | 289,792 | -0.15(-1.23%) |
Sep 18, 2019 | 12.41 | 12.63 | 12.21 | 12.24 | 393,962 | -0.25(-2.00%) |
Sep 17, 2019 | 12.61 | 12.74 | 12.36 | 12.49 | 328,021 | -0.25(-1.96%) |
Sep 16, 2019 | 12.80 | 13.08 | 12.50 | 12.74 | 365,174 | -0.19(-1.47%) |
Sep 13, 2019 | 12.49 | 13.11 | 12.43 | 12.93 | 573,500 | +0.49(+3.94%) |
Sep 12, 2019 | 11.99 | 12.48 | 11.89 | 12.44 | 419,024 | +0.45(+3.75%) |
Sep 11, 2019 | 12.30 | 12.48 | 11.85 | 11.99 | 534,611 | -0.24(-1.96%) |
Sep 10, 2019 | 11.44 | 12.28 | 11.42 | 12.23 | 1,384,179 | +0.69(+5.98%) |
Sep 09, 2019 | 11.44 | 11.88 | 11.14 | 11.54 | 550,047 | +0.72(+6.65%) |
Sep 06, 2019 | 10.93 | 11.07 | 10.69 | 10.82 | 170,800 | -0.05(-0.46%) |
Sep 05, 2019 | 10.81 | 11.10 | 10.78 | 10.87 | 280,611 | +0.21(+1.97%) |
Sep 04, 2019 | 10.82 | 10.96 | 10.55 | 10.66 | 184,571 | +0.04(+0.38%) |
Sep 03, 2019 | 10.90 | 10.90 | 10.44 | 10.62 | 225,832 | -0.31(-2.84%) |
Aug 30, 2019 | 10.48 | 10.97 | 10.43 | 10.93 | 397,200 | +0.45(+4.29%) |
Aug 29, 2019 | 10.52 | 10.75 | 10.31 | 10.48 | 326,435 | +0.10(+0.96%) |
Aug 28, 2019 | 10.11 | 10.40 | 9.900 | 10.38 | 311,349 | +0.23(+2.27%) |
Aug 27, 2019 | 10.40 | 10.48 | 9.980 | 10.15 | 388,041 | -0.18(-1.74%) |
Aug 26, 2019 | 10.74 | 10.92 | 10.22 | 10.33 | 274,394 | -0.26(-2.46%) |
Aug 23, 2019 | 10.68 | 11.14 | 10.56 | 10.59 | 241,900 | -0.24(-2.22%) |
Aug 22, 2019 | 10.79 | 10.92 | 10.57 | 10.83 | 266,118 | -0.03(-0.28%) |
Aug 21, 2019 | 11.37 | 11.50 | 10.80 | 10.86 | 343,155 | -0.40(-3.55%) |
Aug 20, 2019 | 11.49 | 11.49 | 10.90 | 11.26 | 443,021 | -0.09(-0.79%) |
Aug 19, 2019 | 11.14 | 11.63 | 11.14 | 11.35 | 503,878 | +0.39(+3.56%) |
Aug 16, 2019 | 10.52 | 11.11 | 10.46 | 10.96 | 551,500 | +0.47(+4.48%) |
Aug 15, 2019 | 10.22 | 10.58 | 10.02 | 10.49 | 401,690 | +0.27(+2.64%) |
Aug 14, 2019 | 10.10 | 10.32 | 9.720 | 10.22 | 691,667 | -0.33(-3.13%) |
Aug 13, 2019 | 9.440 | 10.59 | 9.430 | 10.55 | 561,828 | +1.00(+10.47%) |
Aug 12, 2019 | 9.560 | 9.770 | 9.210 | 9.550 | 516,979 | -0.13(-1.34%) |
Aug 09, 2019 | 9.970 | 10.04 | 9.500 | 9.680 | 345,700 | -0.41(-4.06%) |
Aug 08, 2019 | 9.910 | 10.15 | 9.580 | 10.09 | 639,985 | +0.22(+2.23%) |
Aug 07, 2019 | 8.840 | 10.20 | 8.790 | 9.870 | 1,737,628 | +1.07(+12.16%) |
Aug 06, 2019 | 9.340 | 9.340 | 8.790 | 8.800 | 1,676,325 | -0.14(-1.57%) |
Aug 05, 2019 | 11.10 | 11.48 | 8.860 | 8.940 | 2,259,283 | -3.28(-26.84%) |
Aug 02, 2019 | 12.20 | 12.49 | 12.18 | 12.22 | 424,100 | +0.05(+0.41%) |
Aug 01, 2019 | 12.32 | 12.68 | 12.06 | 12.17 | 419,783 | -0.02(-0.16%) |
Jul 31, 2019 | 12.43 | 12.47 | 12.08 | 12.19 | 467,686 | -0.24(-1.93%) |
Jul 30, 2019 | 12.62 | 12.66 | 12.31 | 12.43 | 333,664 | -0.26(-2.05%) |
Jul 29, 2019 | 12.68 | 12.84 | 12.36 | 12.69 | 260,188 | -0.09(-0.70%) |
Jul 26, 2019 | 13.11 | 13.20 | 12.71 | 12.78 | 321,200 | -0.24(-1.84%) |
Jul 25, 2019 | 13.32 | 13.40 | 13.01 | 13.02 | 215,543 | -0.18(-1.36%) |
Jul 24, 2019 | 13.19 | 13.43 | 13.09 | 13.20 | 342,243 | -0.02(-0.15%) |
Jul 23, 2019 | 12.99 | 13.53 | 12.99 | 13.22 | 339,743 | +0.30(+2.32%) |
Jul 22, 2019 | 12.88 | 12.99 | 12.53 | 12.92 | 372,795 | -0.01(-0.08%) |
Jul 19, 2019 | 13.22 | 13.47 | 12.89 | 12.93 | 267,800 | -0.18(-1.37%) |
Jul 18, 2019 | 13.55 | 13.66 | 13.08 | 13.11 | 275,230 | -0.40(-2.96%) |
Jul 17, 2019 | 13.74 | 13.88 | 13.41 | 13.51 | 166,115 | -0.28(-2.03%) |
Jul 16, 2019 | 13.78 | 13.98 | 13.64 | 13.79 | 243,891 | -0.02(-0.14%) |
Jul 15, 2019 | 13.77 | 13.98 | 13.54 | 13.81 | 118,448 | +0.08(+0.58%) |
Jul 12, 2019 | 13.88 | 14.10 | 13.73 | 13.73 | 124,800 | -0.06(-0.44%) |
Jul 11, 2019 | 13.82 | 14.01 | 13.60 | 13.79 | 187,473 | -0.03(-0.22%) |
Jul 10, 2019 | 13.74 | 14.09 | 13.60 | 13.82 | 341,421 | +0.22(+1.62%) |
Jul 09, 2019 | 13.19 | 13.60 | 13.12 | 13.60 | 412,361 | +0.34(+2.56%) |
Jul 08, 2019 | 13.63 | 13.63 | 13.21 | 13.26 | 511,226 | -0.61(-4.40%) |
Jul 05, 2019 | 13.78 | 13.95 | 13.41 | 13.87 | 202,100 | -0.02(-0.14%) |
Jul 03, 2019 | 14.02 | 14.14 | 13.71 | 13.89 | 180,000 | -0.24(-1.70%) |
Jul 02, 2019 | 14.32 | 14.45 | 13.99 | 14.13 | 249,711 | -0.23(-1.60%) |