Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.47 | 12.59 | 12.00 | 12.51 | 1,285,857 | +0.22(+1.79%) |
Sep 27, 2019 | 11.81 | 12.36 | 11.81 | 12.29 | 1,049,000 | +0.32(+2.67%) |
Sep 26, 2019 | 11.99 | 12.03 | 11.60 | 11.97 | 874,047 | +0.00(+0.00%) |
Sep 25, 2019 | 11.62 | 12.02 | 11.57 | 11.97 | 996,738 | +0.35(+3.01%) |
Sep 24, 2019 | 12.17 | 12.25 | 11.51 | 11.62 | 995,869 | -0.50(-4.09%) |
Sep 23, 2019 | 12.21 | 12.42 | 12.01 | 12.12 | 874,372 | -0.22(-1.82%) |
Sep 20, 2019 | 12.14 | 12.76 | 12.11 | 12.34 | 1,592,100 | +0.13(+1.06%) |
Sep 19, 2019 | 12.12 | 12.27 | 11.73 | 12.21 | 1,382,348 | +0.21(+1.75%) |
Sep 18, 2019 | 12.38 | 12.44 | 11.64 | 12.00 | 1,297,458 | -0.51(-4.08%) |
Sep 17, 2019 | 12.92 | 12.92 | 12.47 | 12.51 | 1,035,429 | -0.50(-3.84%) |
Sep 16, 2019 | 12.95 | 13.47 | 12.86 | 13.01 | 2,374,929 | -0.12(-0.91%) |
Sep 13, 2019 | 13.47 | 13.81 | 12.99 | 13.13 | 936,200 | -0.26(-1.94%) |
Sep 12, 2019 | 13.65 | 13.87 | 13.16 | 13.39 | 1,459,602 | -0.26(-1.90%) |
Sep 11, 2019 | 13.90 | 14.12 | 13.35 | 13.65 | 1,819,515 | -0.15(-1.09%) |
Sep 10, 2019 | 13.72 | 13.97 | 13.57 | 13.80 | 1,347,520 | +0.05(+0.36%) |
Sep 09, 2019 | 13.77 | 13.99 | 13.51 | 13.75 | 1,460,458 | +0.02(+0.15%) |
Sep 06, 2019 | 13.69 | 13.91 | 13.39 | 13.73 | 1,339,300 | +0.16(+1.18%) |
Sep 05, 2019 | 13.51 | 13.75 | 13.31 | 13.57 | 3,620,292 | +0.39(+2.96%) |
Sep 04, 2019 | 12.55 | 13.39 | 12.51 | 13.18 | 2,137,650 | +0.76(+6.12%) |
Sep 03, 2019 | 12.71 | 12.88 | 12.31 | 12.42 | 1,419,604 | -0.38(-2.97%) |
Aug 30, 2019 | 12.69 | 13.12 | 12.63 | 12.80 | 1,381,700 | +0.20(+1.59%) |
Aug 29, 2019 | 12.18 | 12.80 | 12.09 | 12.60 | 1,249,863 | +0.58(+4.83%) |
Aug 28, 2019 | 11.83 | 12.13 | 11.66 | 12.02 | 1,463,133 | +0.02(+0.17%) |
Aug 27, 2019 | 11.58 | 12.23 | 11.47 | 12.00 | 1,882,904 | +0.51(+4.44%) |
Aug 26, 2019 | 10.80 | 11.67 | 10.73 | 11.49 | 2,851,542 | +1.09(+10.48%) |
Aug 23, 2019 | 10.39 | 10.50 | 10.12 | 10.40 | 1,673,200 | -0.15(-1.42%) |
Aug 22, 2019 | 9.780 | 10.60 | 9.780 | 10.55 | 1,503,233 | +0.71(+7.22%) |
Aug 21, 2019 | 9.940 | 9.940 | 9.690 | 9.840 | 1,418,323 | +0.10(+1.03%) |
Aug 20, 2019 | 9.740 | 9.830 | 9.480 | 9.740 | 875,791 | -0.05(-0.51%) |
Aug 19, 2019 | 9.520 | 9.870 | 9.510 | 9.790 | 892,944 | +0.37(+3.93%) |
Aug 16, 2019 | 9.230 | 9.515 | 9.090 | 9.420 | 888,500 | +0.31(+3.40%) |
Aug 15, 2019 | 9.720 | 9.745 | 9.000 | 9.110 | 1,838,612 | -0.62(-6.37%) |
Aug 14, 2019 | 9.680 | 9.800 | 9.520 | 9.730 | 1,164,727 | -0.25(-2.51%) |
Aug 13, 2019 | 9.740 | 10.35 | 9.650 | 9.980 | 908,475 | +0.23(+2.36%) |
Aug 12, 2019 | 10.39 | 10.39 | 9.490 | 9.750 | 2,041,267 | -0.67(-6.43%) |
Aug 09, 2019 | 11.13 | 11.13 | 10.16 | 10.42 | 1,971,600 | -0.71(-6.38%) |
Aug 08, 2019 | 9.730 | 11.21 | 9.730 | 11.13 | 3,206,410 | +0.73(+7.02%) |
Aug 07, 2019 | 10.02 | 10.48 | 10.00 | 10.40 | 2,298,046 | +0.20(+1.96%) |
Aug 06, 2019 | 9.930 | 10.24 | 9.730 | 10.20 | 1,123,311 | +0.41(+4.19%) |
Aug 05, 2019 | 9.680 | 10.04 | 9.400 | 9.790 | 1,728,276 | -0.12(-1.21%) |
Aug 02, 2019 | 10.40 | 10.43 | 9.850 | 9.910 | 1,268,600 | -0.29(-2.84%) |
Aug 01, 2019 | 11.02 | 11.06 | 10.13 | 10.20 | 2,890,253 | -0.84(-7.61%) |
Jul 31, 2019 | 10.90 | 11.15 | 10.66 | 11.04 | 1,479,205 | +0.20(+1.85%) |
Jul 30, 2019 | 10.66 | 10.86 | 10.52 | 10.84 | 778,789 | +0.06(+0.56%) |
Jul 29, 2019 | 10.55 | 10.87 | 10.55 | 10.78 | 1,123,502 | +0.22(+2.08%) |
Jul 26, 2019 | 10.51 | 10.71 | 10.42 | 10.56 | 951,700 | +0.05(+0.48%) |
Jul 25, 2019 | 10.41 | 10.89 | 10.40 | 10.51 | 901,810 | +0.13(+1.25%) |
Jul 24, 2019 | 10.10 | 10.39 | 10.02 | 10.38 | 1,226,523 | +0.32(+3.18%) |
Jul 23, 2019 | 10.41 | 10.53 | 10.04 | 10.06 | 1,016,796 | -0.28(-2.71%) |
Jul 22, 2019 | 10.67 | 10.74 | 10.15 | 10.34 | 1,030,875 | -0.27(-2.54%) |
Jul 19, 2019 | 10.56 | 10.73 | 10.46 | 10.61 | 606,700 | +0.05(+0.47%) |
Jul 18, 2019 | 10.97 | 11.03 | 10.54 | 10.56 | 790,340 | -0.47(-4.26%) |
Jul 17, 2019 | 11.28 | 11.34 | 10.85 | 11.03 | 805,540 | -0.32(-2.82%) |
Jul 16, 2019 | 11.34 | 11.52 | 11.24 | 11.35 | 502,770 | +0.04(+0.35%) |
Jul 15, 2019 | 11.51 | 11.60 | 11.11 | 11.31 | 649,129 | -0.17(-1.48%) |
Jul 12, 2019 | 11.03 | 11.66 | 11.03 | 11.48 | 853,200 | +0.44(+3.99%) |
Jul 11, 2019 | 10.99 | 11.13 | 10.78 | 11.04 | 688,951 | +0.11(+1.01%) |
Jul 10, 2019 | 11.00 | 11.09 | 10.80 | 10.93 | 695,651 | +0.06(+0.55%) |
Jul 09, 2019 | 10.92 | 10.98 | 10.73 | 10.87 | 892,023 | -0.09(-0.82%) |
Jul 08, 2019 | 10.85 | 11.17 | 10.74 | 10.96 | 629,216 | +0.02(+0.18%) |
Jul 05, 2019 | 10.51 | 10.96 | 10.46 | 10.94 | 664,600 | +0.40(+3.80%) |
Jul 03, 2019 | 10.70 | 10.75 | 10.50 | 10.54 | 466,900 | -0.12(-1.13%) |
Jul 02, 2019 | 10.91 | 10.94 | 10.47 | 10.66 | 867,692 | -0.29(-2.65%) |