Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.10 | 12.80 | 11.72 | 12.42 | 68,375 | +0.42(+3.50%) |
Sep 27, 2019 | 12.01 | 12.60 | 11.65 | 12.00 | 100,000 | +0.06(+0.50%) |
Sep 26, 2019 | 12.83 | 12.91 | 11.63 | 11.94 | 116,652 | -0.81(-6.35%) |
Sep 25, 2019 | 13.14 | 13.34 | 12.61 | 12.75 | 203,594 | -0.40(-3.04%) |
Sep 24, 2019 | 13.01 | 13.41 | 12.57 | 13.15 | 112,064 | +0.08(+0.61%) |
Sep 23, 2019 | 13.64 | 13.72 | 12.78 | 13.07 | 92,632 | -0.02(-0.15%) |
Sep 20, 2019 | 12.71 | 13.35 | 12.50 | 13.09 | 137,100 | +0.51(+4.05%) |
Sep 19, 2019 | 12.67 | 12.87 | 12.31 | 12.58 | 63,699 | +0.08(+0.64%) |
Sep 18, 2019 | 12.61 | 13.84 | 12.02 | 12.50 | 101,206 | -0.10(-0.79%) |
Sep 17, 2019 | 13.59 | 13.98 | 12.41 | 12.60 | 106,313 | -1.01(-7.42%) |
Sep 16, 2019 | 12.95 | 13.76 | 12.75 | 13.61 | 101,090 | +0.11(+0.81%) |
Sep 13, 2019 | 12.85 | 15.30 | 12.85 | 13.50 | 292,800 | +1.10(+8.87%) |
Sep 12, 2019 | 12.40 | 12.50 | 11.98 | 12.40 | 108,598 | +0.11(+0.90%) |
Sep 11, 2019 | 13.30 | 13.50 | 11.87 | 12.29 | 178,675 | -0.91(-6.89%) |
Sep 10, 2019 | 13.99 | 14.10 | 13.17 | 13.20 | 201,048 | -1.12(-7.82%) |
Sep 09, 2019 | 13.83 | 14.45 | 12.64 | 14.32 | 207,491 | +0.23(+1.63%) |
Sep 06, 2019 | 12.09 | 16.93 | 12.00 | 14.09 | 1,493,300 | +2.16(+18.11%) |
Sep 05, 2019 | 9.920 | 12.09 | 9.800 | 11.93 | 7,777,114 | +2.13(+21.73%) |
Sep 04, 2019 | 9.920 | 10.12 | 9.500 | 9.800 | 216,281 | -0.16(-1.61%) |
Sep 03, 2019 | 10.35 | 12.19 | 9.800 | 9.960 | 191,826 | -0.39(-3.77%) |
Aug 30, 2019 | 10.25 | 10.51 | 9.900 | 10.35 | 62,800 | +0.10(+0.98%) |
Aug 29, 2019 | 10.50 | 10.75 | 9.900 | 10.25 | 69,265 | -0.16(-1.54%) |
Aug 28, 2019 | 10.65 | 11.26 | 10.30 | 10.41 | 462,669 | -0.58(-5.28%) |
Aug 27, 2019 | 10.61 | 11.75 | 9.880 | 10.99 | 683,703 | +0.47(+4.47%) |
Aug 26, 2019 | 10.67 | 10.89 | 10.35 | 10.52 | 841,376 | +0.02(+0.19%) |
Aug 23, 2019 | 10.57 | 11.05 | 10.31 | 10.50 | 770,400 | -0.11(-1.04%) |
Aug 22, 2019 | 10.96 | 11.38 | 10.46 | 10.61 | 254,058 | -0.33(-3.02%) |
Aug 21, 2019 | 10.73 | 11.12 | 10.63 | 10.94 | 48,801 | +0.17(+1.58%) |
Aug 20, 2019 | 10.69 | 11.23 | 10.62 | 10.77 | 163,321 | -0.08(-0.74%) |
Aug 19, 2019 | 10.05 | 11.05 | 9.630 | 10.85 | 554,853 | +0.94(+9.49%) |
Aug 16, 2019 | 9.970 | 10.20 | 9.605 | 9.910 | 144,000 | -0.11(-1.10%) |
Aug 15, 2019 | 10.42 | 10.86 | 10.02 | 10.02 | 100,273 | -0.52(-4.93%) |
Aug 14, 2019 | 10.03 | 10.76 | 9.910 | 10.54 | 212,747 | +0.51(+5.08%) |
Aug 13, 2019 | 9.530 | 10.38 | 9.530 | 10.03 | 146,345 | +0.24(+2.45%) |
Aug 12, 2019 | 11.05 | 11.12 | 9.705 | 9.790 | 181,927 | -1.54(-13.59%) |
Aug 09, 2019 | 12.73 | 13.20 | 10.76 | 11.33 | 281,200 | -1.70(-13.05%) |
Aug 08, 2019 | 15.36 | 15.36 | 12.51 | 13.03 | 122,733 | -1.80(-12.14%) |
Aug 07, 2019 | 14.71 | 15.13 | 14.40 | 14.83 | 71,438 | +0.13(+0.88%) |
Aug 06, 2019 | 14.01 | 15.12 | 13.89 | 14.70 | 45,439 | +0.58(+4.11%) |
Aug 05, 2019 | 14.56 | 14.56 | 13.39 | 14.12 | 67,740 | -0.83(-5.55%) |
Aug 02, 2019 | 15.15 | 16.00 | 14.05 | 14.95 | 81,900 | -0.03(-0.20%) |
Aug 01, 2019 | 15.66 | 15.80 | 14.28 | 14.98 | 82,522 | -0.44(-2.85%) |
Jul 31, 2019 | 15.93 | 16.01 | 14.79 | 15.42 | 85,343 | -0.37(-2.34%) |
Jul 30, 2019 | 15.64 | 15.98 | 15.11 | 15.79 | 144,585 | +0.41(+2.67%) |
Jul 29, 2019 | 13.69 | 15.82 | 13.69 | 15.38 | 128,906 | +1.63(+11.85%) |
Jul 26, 2019 | 13.42 | 13.92 | 13.42 | 13.75 | 22,700 | +0.25(+1.85%) |
Jul 25, 2019 | 13.19 | 14.17 | 12.91 | 13.50 | 80,531 | +0.37(+2.82%) |
Jul 24, 2019 | 13.68 | 13.80 | 12.70 | 13.13 | 260,667 | -0.42(-3.10%) |
Jul 23, 2019 | 14.47 | 14.47 | 13.25 | 13.55 | 148,263 | -0.93(-6.42%) |
Jul 22, 2019 | 15.41 | 15.41 | 14.23 | 14.48 | 59,103 | -0.76(-4.99%) |
Jul 19, 2019 | 15.77 | 15.91 | 14.57 | 15.24 | 59,800 | -0.47(-2.99%) |
Jul 18, 2019 | 15.81 | 16.14 | 15.38 | 15.71 | 72,971 | -0.20(-1.26%) |
Jul 17, 2019 | 15.82 | 16.20 | 15.64 | 15.91 | 118,152 | -0.04(-0.25%) |
Jul 16, 2019 | 16.03 | 16.96 | 15.72 | 15.95 | 228,447 | -0.15(-0.93%) |
Jul 15, 2019 | 16.18 | 16.28 | 15.34 | 16.10 | 51,929 | +0.09(+0.56%) |
Jul 12, 2019 | 15.82 | 16.24 | 15.35 | 16.01 | 66,200 | +0.03(+0.19%) |
Jul 11, 2019 | 16.46 | 16.46 | 15.61 | 15.98 | 69,661 | -0.11(-0.68%) |
Jul 10, 2019 | 16.88 | 16.88 | 15.60 | 16.09 | 309,079 | -0.63(-3.77%) |
Jul 09, 2019 | 15.85 | 19.34 | 15.52 | 16.72 | 428,555 | +0.64(+3.98%) |
Jul 08, 2019 | 16.69 | 16.69 | 15.21 | 16.08 | 112,801 | -0.46(-2.78%) |
Jul 05, 2019 | 16.49 | 17.08 | 16.09 | 16.54 | 71,300 | +0.21(+1.29%) |
Jul 03, 2019 | 16.06 | 16.57 | 15.36 | 16.33 | 53,200 | +0.26(+1.62%) |
Jul 02, 2019 | 16.45 | 16.90 | 15.55 | 16.07 | 116,663 | -0.71(-4.23%) |