Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.64 | 10.81 | 10.47 | 10.65 | 802,522 | -0.02(-0.18%) |
Sep 27, 2019 | 10.24 | 10.69 | 10.24 | 10.67 | 754,748 | +0.32(+3.14%) |
Sep 26, 2019 | 10.34 | 10.61 | 10.20 | 10.34 | 828,480 | -0.13(-1.22%) |
Sep 25, 2019 | 10.25 | 10.58 | 10.20 | 10.47 | 1,219,597 | +0.10(+0.95%) |
Sep 24, 2019 | 10.90 | 10.95 | 10.20 | 10.37 | 1,433,708 | -0.52(-4.78%) |
Sep 23, 2019 | 10.60 | 10.89 | 10.58 | 10.89 | 648,897 | +0.15(+1.37%) |
Sep 20, 2019 | 10.86 | 11.00 | 10.59 | 10.75 | 1,740,601 | -0.21(-1.88%) |
Sep 19, 2019 | 11.21 | 11.21 | 10.93 | 10.95 | 1,022,815 | -0.15(-1.33%) |
Sep 18, 2019 | 10.80 | 11.19 | 10.70 | 11.10 | 1,019,278 | +0.19(+1.71%) |
Sep 17, 2019 | 11.75 | 11.75 | 10.70 | 10.91 | 1,617,819 | -0.93(-7.88%) |
Sep 16, 2019 | 11.67 | 12.21 | 11.39 | 11.85 | 1,363,357 | +0.88(+8.07%) |
Sep 13, 2019 | 10.77 | 11.24 | 10.68 | 10.96 | 1,337,186 | +0.26(+2.39%) |
Sep 12, 2019 | 10.59 | 10.94 | 10.48 | 10.71 | 817,839 | -0.31(-2.85%) |
Sep 11, 2019 | 11.03 | 11.38 | 10.69 | 11.02 | 538,109 | -0.01(-0.09%) |
Sep 10, 2019 | 10.31 | 11.25 | 10.27 | 11.03 | 975,081 | +0.74(+7.16%) |
Sep 09, 2019 | 10.21 | 10.56 | 10.05 | 10.29 | 1,142,103 | +0.07(+0.67%) |
Sep 06, 2019 | 10.08 | 10.24 | 9.684 | 10.22 | 883,320 | +0.09(+0.87%) |
Sep 05, 2019 | 10.26 | 10.51 | 10.09 | 10.14 | 722,967 | +0.05(+0.49%) |
Sep 04, 2019 | 10.87 | 10.87 | 10.08 | 10.09 | 880,504 | -0.52(-4.89%) |
Sep 03, 2019 | 10.28 | 10.65 | 10.20 | 10.61 | 645,730 | +0.07(+0.65%) |
Aug 30, 2019 | 10.58 | 10.87 | 10.43 | 10.54 | 526,810 | +0.02(+0.19%) |
Aug 29, 2019 | 10.33 | 10.60 | 10.33 | 10.52 | 617,306 | +0.31(+3.07%) |
Aug 28, 2019 | 9.969 | 10.44 | 9.960 | 10.20 | 455,800 | +0.30(+3.06%) |
Aug 27, 2019 | 10.24 | 10.25 | 9.871 | 9.901 | 900,412 | -0.25(-2.51%) |
Aug 26, 2019 | 10.08 | 10.25 | 9.950 | 10.16 | 500,863 | +0.23(+2.37%) |
Aug 23, 2019 | 10.50 | 10.54 | 9.871 | 9.920 | 631,477 | -0.58(-5.50%) |
Aug 22, 2019 | 10.94 | 11.06 | 10.49 | 10.50 | 534,642 | -0.47(-4.28%) |
Aug 21, 2019 | 11.24 | 11.32 | 10.88 | 10.97 | 898,562 | -0.04(-0.36%) |
Aug 20, 2019 | 11.30 | 11.46 | 10.95 | 11.01 | 876,407 | -0.44(-3.85%) |
Aug 19, 2019 | 11.66 | 11.83 | 11.43 | 11.45 | 521,111 | -0.08(-0.68%) |
Aug 16, 2019 | 11.40 | 11.75 | 11.30 | 11.52 | 792,259 | +0.19(+1.64%) |
Aug 15, 2019 | 11.07 | 11.43 | 10.90 | 11.34 | 760,978 | +0.29(+2.66%) |
Aug 14, 2019 | 11.19 | 11.22 | 10.72 | 11.05 | 743,807 | -0.58(-4.97%) |
Aug 13, 2019 | 11.57 | 12.10 | 11.39 | 11.62 | 405,770 | +0.06(+0.51%) |
Aug 12, 2019 | 11.61 | 11.73 | 11.17 | 11.56 | 577,915 | -0.18(-1.50%) |
Aug 09, 2019 | 11.86 | 11.95 | 11.49 | 11.74 | 608,887 | -0.09(-0.74%) |
Aug 08, 2019 | 11.70 | 11.86 | 11.32 | 11.83 | 658,961 | +0.29(+2.54%) |
Aug 07, 2019 | 11.33 | 11.57 | 11.04 | 11.53 | 1,026,707 | -0.16(-1.34%) |
Aug 06, 2019 | 12.17 | 12.38 | 11.42 | 11.69 | 887,324 | -0.45(-3.71%) |
Aug 05, 2019 | 12.83 | 12.83 | 11.85 | 12.14 | 991,342 | -0.79(-6.13%) |
Aug 02, 2019 | 13.23 | 13.36 | 12.69 | 12.93 | 982,990 | -0.30(-2.29%) |
Aug 01, 2019 | 13.86 | 13.96 | 12.26 | 13.24 | 865,069 | -0.61(-4.38%) |
Jul 31, 2019 | 13.70 | 14.19 | 13.29 | 13.84 | 1,833,528 | +0.20(+1.43%) |
Jul 30, 2019 | 12.71 | 13.76 | 12.64 | 13.65 | 1,087,598 | +0.92(+7.23%) |
Jul 29, 2019 | 13.65 | 13.65 | 12.42 | 12.73 | 965,293 | -0.72(-5.38%) |
Jul 26, 2019 | 13.26 | 13.59 | 13.11 | 13.45 | 1,296,173 | +0.23(+1.78%) |
Jul 25, 2019 | 13.70 | 13.70 | 13.21 | 13.22 | 624,912 | -0.48(-3.50%) |
Jul 24, 2019 | 13.62 | 13.99 | 13.43 | 13.70 | 749,480 | +0.07(+0.50%) |
Jul 23, 2019 | 13.18 | 13.68 | 13.16 | 13.63 | 586,626 | +0.48(+3.65%) |
Jul 22, 2019 | 12.77 | 13.28 | 12.62 | 13.15 | 1,005,932 | +0.44(+3.46%) |
Jul 19, 2019 | 12.43 | 12.84 | 12.19 | 12.71 | 738,904 | +0.26(+2.12%) |
Jul 18, 2019 | 12.92 | 13.03 | 12.14 | 12.44 | 1,121,905 | -0.68(-5.15%) |
Jul 17, 2019 | 13.85 | 14.13 | 13.11 | 13.12 | 512,897 | -0.76(-5.50%) |
Jul 16, 2019 | 14.30 | 14.41 | 13.87 | 13.88 | 458,797 | -0.47(-3.27%) |
Jul 15, 2019 | 14.73 | 14.81 | 14.06 | 14.35 | 592,415 | -0.36(-2.46%) |
Jul 12, 2019 | 14.64 | 14.91 | 14.28 | 14.71 | 1,023,160 | +0.08(+0.53%) |
Jul 11, 2019 | 14.40 | 14.71 | 14.12 | 14.64 | 1,188,825 | +0.27(+1.91%) |
Jul 10, 2019 | 13.90 | 14.50 | 13.63 | 14.36 | 1,157,458 | +0.60(+4.33%) |
Jul 09, 2019 | 14.42 | 14.47 | 13.67 | 13.77 | 1,903,550 | -1.58(-10.32%) |
Jul 08, 2019 | 15.48 | 16.04 | 15.30 | 15.35 | 454,975 | -0.13(-0.82%) |
Jul 05, 2019 | 14.80 | 15.59 | 14.80 | 15.48 | 266,164 | +0.58(+3.87%) |
Jul 03, 2019 | 14.69 | 14.97 | 14.44 | 14.90 | 92,299 | +0.22(+1.53%) |
Jul 02, 2019 | 15.36 | 15.38 | 14.37 | 14.68 | 701,179 | -0.83(-5.36%) |