Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.67 | 11.00 | 10.59 | 10.98 | 1,888,129 | +0.34(+3.20%) |
Sep 27, 2019 | 10.82 | 10.92 | 10.63 | 10.64 | 1,860,300 | -0.12(-1.12%) |
Sep 26, 2019 | 10.83 | 10.87 | 10.54 | 10.76 | 1,529,589 | -0.13(-1.19%) |
Sep 25, 2019 | 10.82 | 10.97 | 10.67 | 10.89 | 1,543,285 | +0.05(+0.46%) |
Sep 24, 2019 | 11.08 | 11.14 | 10.75 | 10.84 | 1,820,479 | -0.25(-2.25%) |
Sep 23, 2019 | 10.84 | 11.15 | 10.83 | 11.09 | 1,642,632 | +0.19(+1.74%) |
Sep 20, 2019 | 10.40 | 10.95 | 10.33 | 10.90 | 2,845,800 | +0.51(+4.91%) |
Sep 19, 2019 | 10.41 | 10.53 | 10.31 | 10.39 | 1,723,645 | +0.02(+0.19%) |
Sep 18, 2019 | 10.57 | 10.71 | 10.29 | 10.37 | 1,852,674 | -0.14(-1.33%) |
Sep 17, 2019 | 10.59 | 10.67 | 10.41 | 10.51 | 1,358,654 | -0.10(-0.94%) |
Sep 16, 2019 | 10.38 | 10.71 | 10.35 | 10.61 | 2,439,557 | +0.17(+1.63%) |
Sep 13, 2019 | 10.47 | 10.59 | 10.36 | 10.44 | 1,583,900 | +0.06(+0.58%) |
Sep 12, 2019 | 10.36 | 10.50 | 10.13 | 10.38 | 2,182,949 | -0.02(-0.19%) |
Sep 11, 2019 | 9.960 | 10.41 | 9.770 | 10.40 | 1,890,780 | +0.47(+4.73%) |
Sep 10, 2019 | 9.470 | 9.930 | 9.440 | 9.930 | 1,783,147 | +0.47(+4.97%) |
Sep 09, 2019 | 9.250 | 9.480 | 9.195 | 9.460 | 2,239,797 | +0.26(+2.83%) |
Sep 06, 2019 | 9.210 | 9.310 | 9.175 | 9.200 | 1,209,200 | +0.01(+0.11%) |
Sep 05, 2019 | 9.110 | 9.230 | 9.035 | 9.190 | 1,351,067 | +0.20(+2.22%) |
Sep 04, 2019 | 9.020 | 9.150 | 8.900 | 8.990 | 1,334,717 | -0.02(-0.22%) |
Sep 03, 2019 | 8.970 | 9.180 | 8.900 | 9.010 | 2,164,665 | -0.07(-0.77%) |
Aug 30, 2019 | 9.240 | 9.240 | 9.010 | 9.080 | 817,100 | -0.10(-1.09%) |
Aug 29, 2019 | 9.130 | 9.225 | 9.030 | 9.180 | 570,083 | +0.14(+1.55%) |
Aug 28, 2019 | 8.990 | 9.180 | 8.940 | 9.040 | 742,530 | +0.05(+0.56%) |
Aug 27, 2019 | 9.480 | 9.480 | 8.930 | 8.990 | 1,548,925 | -0.40(-4.26%) |
Aug 26, 2019 | 9.390 | 9.480 | 9.225 | 9.390 | 1,112,990 | +0.12(+1.29%) |
Aug 23, 2019 | 9.550 | 9.670 | 9.220 | 9.270 | 1,363,700 | -0.27(-2.83%) |
Aug 22, 2019 | 9.520 | 9.620 | 9.390 | 9.540 | 1,249,009 | +0.10(+1.06%) |
Aug 21, 2019 | 9.230 | 9.500 | 9.130 | 9.440 | 1,301,096 | +0.28(+3.06%) |
Aug 20, 2019 | 9.100 | 9.250 | 9.040 | 9.160 | 1,911,198 | +0.07(+0.77%) |
Aug 19, 2019 | 9.140 | 9.270 | 9.050 | 9.090 | 1,622,330 | +0.09(+1.00%) |
Aug 16, 2019 | 8.840 | 9.030 | 8.800 | 9.000 | 1,518,400 | +0.24(+2.74%) |
Aug 15, 2019 | 9.010 | 9.065 | 8.750 | 8.760 | 1,959,385 | -0.24(-2.67%) |
Aug 14, 2019 | 9.130 | 9.400 | 8.920 | 9.000 | 1,912,493 | -0.28(-3.02%) |
Aug 13, 2019 | 9.530 | 9.715 | 9.230 | 9.280 | 2,035,650 | -0.36(-3.73%) |
Aug 12, 2019 | 9.700 | 9.800 | 9.500 | 9.640 | 2,172,051 | -0.09(-0.92%) |
Aug 09, 2019 | 9.420 | 10.19 | 9.370 | 9.730 | 3,965,800 | -0.43(-4.23%) |
Aug 08, 2019 | 9.630 | 10.19 | 9.620 | 10.16 | 3,537,379 | +0.59(+6.17%) |
Aug 07, 2019 | 9.590 | 9.685 | 9.475 | 9.570 | 1,822,047 | -0.14(-1.44%) |
Aug 06, 2019 | 9.770 | 9.840 | 9.560 | 9.710 | 1,533,078 | +0.01(+0.10%) |
Aug 05, 2019 | 9.830 | 9.880 | 9.520 | 9.700 | 2,607,353 | -0.29(-2.90%) |
Aug 02, 2019 | 10.22 | 10.36 | 9.820 | 9.990 | 2,076,800 | -0.28(-2.73%) |
Aug 01, 2019 | 10.34 | 10.53 | 10.11 | 10.27 | 2,712,491 | -0.03(-0.29%) |
Jul 31, 2019 | 10.57 | 10.70 | 10.18 | 10.30 | 2,614,276 | -0.24(-2.28%) |
Jul 30, 2019 | 10.31 | 10.56 | 10.25 | 10.54 | 2,123,565 | +0.14(+1.35%) |
Jul 29, 2019 | 10.53 | 10.60 | 10.35 | 10.40 | 1,041,742 | -0.14(-1.33%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.45 | 10.54 | 1,444,800 | +0.04(+0.38%) |
Jul 25, 2019 | 10.77 | 10.87 | 10.23 | 10.50 | 1,828,450 | -0.30(-2.78%) |
Jul 24, 2019 | 10.60 | 10.82 | 10.54 | 10.80 | 3,489,339 | +0.18(+1.69%) |
Jul 23, 2019 | 10.70 | 10.83 | 10.54 | 10.62 | 1,654,831 | -0.06(-0.56%) |
Jul 22, 2019 | 11.02 | 11.02 | 10.65 | 10.68 | 3,061,271 | -0.27(-2.47%) |
Jul 19, 2019 | 11.20 | 11.24 | 10.94 | 10.95 | 1,538,100 | -0.29(-2.58%) |
Jul 18, 2019 | 10.70 | 11.28 | 10.65 | 11.24 | 950,356 | +0.08(+0.72%) |
Jul 17, 2019 | 11.22 | 11.28 | 10.90 | 11.16 | 1,910,779 | -0.03(-0.27%) |
Jul 16, 2019 | 11.47 | 11.54 | 11.18 | 11.19 | 2,974,605 | -0.25(-2.19%) |
Jul 15, 2019 | 11.57 | 11.57 | 11.38 | 11.44 | 1,401,709 | -0.09(-0.78%) |
Jul 12, 2019 | 11.57 | 11.61 | 11.39 | 11.53 | 982,700 | -0.09(-0.77%) |
Jul 11, 2019 | 11.86 | 11.87 | 11.57 | 11.62 | 1,254,047 | -0.14(-1.19%) |
Jul 10, 2019 | 11.83 | 11.83 | 11.71 | 11.76 | 852,218 | +0.05(+0.43%) |
Jul 09, 2019 | 11.58 | 11.72 | 11.56 | 11.71 | 1,159,252 | +0.13(+1.12%) |
Jul 08, 2019 | 11.52 | 11.69 | 11.44 | 11.58 | 1,499,463 | +0.01(+0.09%) |
Jul 05, 2019 | 11.44 | 11.58 | 11.36 | 11.57 | 1,044,800 | +0.02(+0.17%) |
Jul 03, 2019 | 11.64 | 11.66 | 11.50 | 11.55 | 1,115,000 | -0.02(-0.17%) |
Jul 02, 2019 | 11.63 | 11.69 | 11.45 | 11.57 | 1,164,358 | -0.09(-0.77%) |