Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.01 | 10.34 | 9.690 | 10.26 | 63,840 | +0.63(+6.54%) |
Sep 27, 2019 | 10.11 | 10.11 | 9.420 | 9.630 | 46,400 | -0.25(-2.53%) |
Sep 26, 2019 | 10.56 | 10.66 | 9.810 | 9.880 | 42,761 | -0.69(-6.53%) |
Sep 25, 2019 | 10.23 | 10.72 | 9.804 | 10.57 | 55,670 | +0.15(+1.44%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.32 | 10.42 | 29,128 | -0.80(-7.13%) |
Sep 23, 2019 | 11.74 | 11.74 | 11.14 | 11.22 | 34,995 | -0.58(-4.92%) |
Sep 20, 2019 | 11.72 | 11.97 | 11.00 | 11.80 | 166,300 | +0.08(+0.68%) |
Sep 19, 2019 | 11.26 | 12.01 | 11.22 | 11.72 | 77,977 | +0.58(+5.21%) |
Sep 18, 2019 | 11.35 | 11.59 | 10.89 | 11.14 | 36,052 | -0.16(-1.42%) |
Sep 17, 2019 | 11.31 | 11.65 | 10.98 | 11.30 | 35,849 | -0.04(-0.35%) |
Sep 16, 2019 | 11.09 | 11.46 | 11.09 | 11.34 | 43,524 | -0.08(-0.70%) |
Sep 13, 2019 | 11.37 | 11.76 | 10.58 | 11.42 | 91,100 | +0.17(+1.51%) |
Sep 12, 2019 | 11.56 | 12.00 | 10.86 | 11.25 | 91,043 | -0.31(-2.68%) |
Sep 11, 2019 | 10.64 | 11.68 | 9.910 | 11.56 | 131,817 | +1.00(+9.47%) |
Sep 10, 2019 | 9.840 | 10.62 | 9.540 | 10.56 | 99,153 | +0.69(+6.99%) |
Sep 09, 2019 | 10.40 | 10.52 | 9.760 | 9.870 | 61,241 | -0.45(-4.36%) |
Sep 06, 2019 | 10.49 | 10.74 | 10.21 | 10.32 | 38,800 | -0.06(-0.58%) |
Sep 05, 2019 | 10.10 | 10.51 | 9.990 | 10.38 | 47,722 | +0.41(+4.11%) |
Sep 04, 2019 | 9.900 | 10.10 | 9.735 | 9.970 | 135,533 | +0.20(+2.05%) |
Sep 03, 2019 | 10.17 | 10.29 | 9.650 | 9.770 | 53,364 | -0.56(-5.42%) |
Aug 30, 2019 | 10.50 | 10.68 | 10.17 | 10.33 | 50,600 | -0.06(-0.58%) |
Aug 29, 2019 | 10.50 | 11.18 | 10.15 | 10.39 | 67,938 | +0.28(+2.77%) |
Aug 28, 2019 | 10.16 | 10.69 | 9.950 | 10.11 | 59,372 | -0.02(-0.20%) |
Aug 27, 2019 | 10.60 | 11.13 | 9.820 | 10.13 | 80,015 | -0.35(-3.34%) |
Aug 26, 2019 | 9.920 | 10.56 | 9.920 | 10.48 | 49,271 | +0.62(+6.29%) |
Aug 23, 2019 | 10.81 | 11.11 | 9.780 | 9.860 | 82,100 | -1.02(-9.38%) |
Aug 22, 2019 | 10.69 | 11.22 | 10.65 | 10.88 | 70,224 | +0.21(+1.97%) |
Aug 21, 2019 | 11.93 | 11.95 | 10.35 | 10.67 | 140,921 | -1.15(-9.73%) |
Aug 20, 2019 | 11.85 | 12.25 | 11.51 | 11.82 | 50,647 | -0.11(-0.92%) |
Aug 19, 2019 | 11.76 | 12.11 | 11.49 | 11.93 | 66,470 | +0.34(+2.93%) |
Aug 16, 2019 | 11.21 | 11.92 | 11.00 | 11.59 | 57,500 | +0.53(+4.79%) |
Aug 15, 2019 | 11.67 | 11.89 | 10.89 | 11.06 | 63,877 | -0.67(-5.71%) |
Aug 14, 2019 | 11.58 | 12.65 | 11.36 | 11.73 | 72,445 | -0.07(-0.59%) |
Aug 13, 2019 | 11.85 | 12.44 | 11.61 | 11.80 | 53,534 | -0.07(-0.59%) |
Aug 12, 2019 | 12.34 | 12.97 | 11.79 | 11.87 | 33,439 | -0.54(-4.35%) |
Aug 09, 2019 | 13.16 | 13.42 | 12.33 | 12.41 | 35,800 | -0.80(-6.06%) |
Aug 08, 2019 | 12.19 | 13.49 | 11.71 | 13.21 | 113,097 | +1.32(+11.10%) |
Aug 07, 2019 | 11.88 | 12.32 | 11.68 | 11.89 | 59,277 | -0.14(-1.16%) |
Aug 06, 2019 | 11.92 | 12.34 | 11.39 | 12.03 | 44,371 | +0.34(+2.91%) |
Aug 05, 2019 | 12.39 | 12.39 | 11.07 | 11.69 | 122,993 | -0.94(-7.44%) |
Aug 02, 2019 | 13.17 | 13.17 | 12.32 | 12.63 | 36,200 | -0.55(-4.17%) |
Aug 01, 2019 | 13.42 | 13.73 | 13.01 | 13.18 | 57,189 | -0.33(-2.44%) |
Jul 31, 2019 | 14.03 | 14.32 | 13.51 | 13.51 | 61,061 | -0.49(-3.50%) |
Jul 30, 2019 | 13.59 | 14.14 | 13.26 | 14.00 | 65,101 | +0.36(+2.64%) |
Jul 29, 2019 | 13.17 | 14.11 | 12.81 | 13.64 | 40,462 | +0.47(+3.57%) |
Jul 26, 2019 | 13.29 | 13.64 | 12.92 | 13.17 | 50,500 | +0.00(+0.00%) |
Jul 25, 2019 | 12.85 | 13.45 | 12.58 | 13.17 | 73,558 | +0.33(+2.57%) |
Jul 24, 2019 | 12.38 | 13.00 | 12.38 | 12.84 | 144,607 | +0.50(+4.05%) |
Jul 23, 2019 | 12.72 | 13.21 | 12.34 | 12.34 | 125,237 | -0.46(-3.59%) |
Jul 22, 2019 | 12.85 | 13.44 | 12.80 | 12.80 | 36,044 | -0.02(-0.16%) |
Jul 19, 2019 | 13.47 | 13.54 | 12.78 | 12.82 | 117,500 | -0.75(-5.53%) |
Jul 18, 2019 | 13.31 | 13.76 | 13.06 | 13.57 | 189,756 | +0.27(+2.03%) |
Jul 17, 2019 | 13.46 | 13.64 | 13.08 | 13.30 | 29,698 | -0.03(-0.23%) |
Jul 16, 2019 | 13.47 | 13.86 | 13.25 | 13.33 | 51,847 | -0.14(-1.04%) |
Jul 15, 2019 | 12.92 | 13.54 | 12.72 | 13.47 | 39,986 | +0.42(+3.22%) |
Jul 12, 2019 | 13.75 | 13.75 | 12.95 | 13.05 | 77,300 | -0.49(-3.62%) |
Jul 11, 2019 | 13.65 | 13.93 | 13.39 | 13.54 | 65,642 | -0.20(-1.46%) |
Jul 10, 2019 | 13.75 | 14.02 | 13.42 | 13.74 | 63,182 | +0.08(+0.59%) |
Jul 09, 2019 | 13.10 | 13.69 | 13.10 | 13.66 | 54,219 | +0.17(+1.26%) |
Jul 08, 2019 | 13.71 | 14.23 | 13.03 | 13.49 | 90,571 | -0.27(-1.96%) |
Jul 05, 2019 | 13.60 | 13.90 | 13.29 | 13.76 | 58,000 | +0.21(+1.55%) |
Jul 03, 2019 | 13.80 | 14.77 | 13.43 | 13.55 | 43,500 | -0.12(-0.88%) |
Jul 02, 2019 | 13.53 | 13.78 | 13.10 | 13.67 | 141,056 | +0.15(+1.11%) |