Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.69 | 10.70 | 10.41 | 10.42 | 473,852 | -0.27(-2.57%) |
Sep 27, 2019 | 10.79 | 10.92 | 10.65 | 10.70 | 311,921 | -0.04(-0.37%) |
Sep 26, 2019 | 10.57 | 10.83 | 10.49 | 10.74 | 477,611 | +0.20(+1.86%) |
Sep 25, 2019 | 10.83 | 10.91 | 10.45 | 10.54 | 1,061,908 | -0.39(-3.59%) |
Sep 24, 2019 | 11.18 | 11.22 | 10.88 | 10.93 | 325,785 | -0.21(-1.85%) |
Sep 23, 2019 | 11.04 | 11.24 | 10.99 | 11.14 | 272,549 | +0.04(+0.35%) |
Sep 20, 2019 | 11.02 | 11.16 | 10.93 | 11.10 | 599,566 | +0.11(+0.98%) |
Sep 19, 2019 | 11.22 | 11.24 | 10.98 | 10.99 | 222,697 | -0.18(-1.58%) |
Sep 18, 2019 | 11.07 | 11.24 | 11.01 | 11.17 | 413,246 | +0.03(+0.26%) |
Sep 17, 2019 | 11.11 | 11.16 | 10.82 | 11.14 | 372,388 | -0.09(-0.79%) |
Sep 16, 2019 | 11.37 | 11.49 | 11.20 | 11.23 | 492,618 | -0.14(-1.21%) |
Sep 13, 2019 | 11.47 | 11.52 | 11.23 | 11.36 | 513,884 | -0.02(-0.17%) |
Sep 12, 2019 | 11.37 | 11.43 | 11.13 | 11.38 | 544,795 | -0.02(-0.17%) |
Sep 11, 2019 | 10.90 | 11.42 | 10.80 | 11.40 | 713,037 | +0.48(+4.40%) |
Sep 10, 2019 | 10.93 | 11.13 | 10.88 | 10.92 | 499,408 | +0.00(+0.00%) |
Sep 09, 2019 | 10.48 | 10.93 | 10.41 | 10.92 | 726,864 | +0.55(+5.29%) |
Sep 06, 2019 | 10.24 | 10.41 | 10.19 | 10.37 | 388,932 | +0.11(+1.05%) |
Sep 05, 2019 | 10.29 | 10.54 | 10.24 | 10.26 | 421,664 | +0.04(+0.38%) |
Sep 04, 2019 | 10.04 | 10.25 | 10.01 | 10.23 | 259,093 | +0.23(+2.25%) |
Sep 03, 2019 | 10.04 | 10.18 | 9.902 | 10.000 | 575,551 | -0.18(-1.73%) |
Aug 30, 2019 | 10.24 | 10.33 | 10.06 | 10.18 | 376,080 | -0.05(-0.48%) |
Aug 29, 2019 | 10.22 | 10.34 | 10.18 | 10.23 | 323,785 | +0.09(+0.87%) |
Aug 28, 2019 | 9.951 | 10.18 | 9.912 | 10.14 | 204,625 | +0.19(+1.87%) |
Aug 27, 2019 | 10.000 | 10.15 | 9.882 | 9.951 | 585,248 | -0.05(-0.49%) |
Aug 26, 2019 | 10.03 | 10.16 | 9.931 | 10.000 | 370,530 | +0.04(+0.39%) |
Aug 23, 2019 | 10.34 | 10.42 | 9.941 | 9.961 | 438,097 | -0.37(-3.61%) |
Aug 22, 2019 | 10.35 | 10.47 | 10.25 | 10.33 | 395,470 | -0.01(-0.09%) |
Aug 21, 2019 | 10.12 | 10.36 | 10.12 | 10.34 | 602,220 | +0.25(+2.43%) |
Aug 20, 2019 | 10.09 | 10.20 | 10.05 | 10.10 | 326,028 | -0.04(-0.39%) |
Aug 19, 2019 | 9.941 | 10.24 | 9.882 | 10.14 | 727,857 | +0.33(+3.40%) |
Aug 16, 2019 | 9.490 | 9.833 | 9.490 | 9.804 | 414,637 | +0.31(+3.31%) |
Aug 15, 2019 | 9.490 | 9.588 | 9.392 | 9.490 | 433,331 | -0.12(-1.22%) |
Aug 14, 2019 | 9.755 | 9.774 | 9.539 | 9.608 | 440,884 | -0.21(-2.10%) |
Aug 13, 2019 | 9.814 | 10.02 | 9.774 | 9.814 | 414,310 | -0.10(-0.99%) |
Aug 12, 2019 | 9.774 | 9.980 | 9.696 | 9.912 | 317,710 | +0.01(+0.10%) |
Aug 09, 2019 | 9.912 | 9.951 | 9.740 | 9.902 | 454,009 | -0.09(-0.88%) |
Aug 08, 2019 | 9.892 | 10.07 | 9.539 | 9.990 | 943,184 | +0.21(+2.10%) |
Aug 07, 2019 | 9.363 | 9.833 | 9.147 | 9.784 | 1,004,516 | +0.22(+2.25%) |
Aug 06, 2019 | 9.078 | 9.637 | 9.039 | 9.568 | 1,012,337 | +0.57(+6.32%) |
Aug 05, 2019 | 9.235 | 9.274 | 8.951 | 9.000 | 697,466 | -0.42(-4.47%) |
Aug 02, 2019 | 9.559 | 9.568 | 9.227 | 9.421 | 579,880 | -0.22(-2.24%) |
Aug 01, 2019 | 10.02 | 10.08 | 9.578 | 9.637 | 530,576 | -0.31(-3.15%) |
Jul 31, 2019 | 9.990 | 10.24 | 9.951 | 9.951 | 464,137 | -0.06(-0.59%) |
Jul 30, 2019 | 9.902 | 10.05 | 9.696 | 10.01 | 301,593 | +0.05(+0.49%) |
Jul 29, 2019 | 9.951 | 9.970 | 9.814 | 9.961 | 314,745 | -0.01(-0.10%) |
Jul 26, 2019 | 10.000 | 10.000 | 9.872 | 9.970 | 258,574 | +0.00(+0.00%) |
Jul 25, 2019 | 10.15 | 10.26 | 9.907 | 9.970 | 385,516 | -0.23(-2.21%) |
Jul 24, 2019 | 10.05 | 10.24 | 10.02 | 10.20 | 397,190 | +0.15(+1.46%) |
Jul 23, 2019 | 9.794 | 10.05 | 9.794 | 10.05 | 322,630 | +0.24(+2.40%) |
Jul 22, 2019 | 9.784 | 9.833 | 9.735 | 9.814 | 306,079 | +0.05(+0.50%) |
Jul 19, 2019 | 9.843 | 9.877 | 9.694 | 9.765 | 349,050 | -0.05(-0.55%) |
Jul 18, 2019 | 9.741 | 9.848 | 9.668 | 9.818 | 374,153 | +0.06(+0.60%) |
Jul 17, 2019 | 9.925 | 9.925 | 9.746 | 9.760 | 326,659 | -0.17(-1.75%) |
Jul 16, 2019 | 10.01 | 10.05 | 9.867 | 9.935 | 354,975 | -0.08(-0.77%) |
Jul 15, 2019 | 9.915 | 10.01 | 9.799 | 10.01 | 361,699 | +0.15(+1.57%) |
Jul 12, 2019 | 10.03 | 10.03 | 9.799 | 9.857 | 405,560 | -0.12(-1.17%) |
Jul 11, 2019 | 10.03 | 10.11 | 9.935 | 9.973 | 433,329 | -0.08(-0.77%) |
Jul 10, 2019 | 9.993 | 10.10 | 9.973 | 10.05 | 545,483 | +0.12(+1.17%) |
Jul 09, 2019 | 9.867 | 10.05 | 9.799 | 9.935 | 376,520 | +0.05(+0.49%) |
Jul 08, 2019 | 9.867 | 10.10 | 9.838 | 9.886 | 533,310 | +0.02(+0.20%) |
Jul 05, 2019 | 9.838 | 9.935 | 9.731 | 9.867 | 396,265 | +0.02(+0.20%) |
Jul 03, 2019 | 9.877 | 10.00 | 9.809 | 9.848 | 233,194 | +0.01(+0.10%) |
Jul 02, 2019 | 9.809 | 9.896 | 9.722 | 9.838 | 472,630 | -0.01(-0.10%) |