Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.26 | 11.28 | 10.99 | 11.08 | 238,628 | -0.18(-1.60%) |
Sep 27, 2019 | 11.28 | 11.40 | 11.12 | 11.26 | 160,300 | -0.05(-0.44%) |
Sep 26, 2019 | 11.66 | 11.71 | 11.30 | 11.31 | 173,801 | -0.37(-3.17%) |
Sep 25, 2019 | 11.52 | 11.76 | 11.22 | 11.68 | 211,160 | +0.15(+1.30%) |
Sep 24, 2019 | 11.92 | 12.00 | 11.25 | 11.53 | 314,679 | -0.34(-2.86%) |
Sep 23, 2019 | 11.83 | 11.97 | 11.75 | 11.87 | 100,273 | +0.03(+0.25%) |
Sep 20, 2019 | 11.73 | 12.19 | 11.45 | 11.84 | 686,900 | +0.09(+0.77%) |
Sep 19, 2019 | 11.72 | 11.97 | 11.50 | 11.75 | 196,030 | +0.03(+0.26%) |
Sep 18, 2019 | 11.98 | 11.98 | 11.61 | 11.72 | 92,345 | -0.22(-1.84%) |
Sep 17, 2019 | 11.98 | 12.10 | 11.82 | 11.94 | 222,490 | +0.00(+0.00%) |
Sep 16, 2019 | 11.98 | 12.10 | 11.73 | 11.94 | 128,461 | -0.05(-0.42%) |
Sep 13, 2019 | 12.28 | 12.37 | 11.76 | 11.99 | 115,200 | -0.29(-2.36%) |
Sep 12, 2019 | 11.94 | 12.38 | 11.86 | 12.28 | 137,475 | +0.29(+2.42%) |
Sep 11, 2019 | 12.02 | 12.30 | 11.90 | 11.99 | 263,847 | +0.10(+0.84%) |
Sep 10, 2019 | 11.64 | 12.14 | 11.16 | 11.89 | 410,313 | +0.10(+0.85%) |
Sep 09, 2019 | 11.98 | 12.04 | 11.68 | 11.79 | 109,882 | -0.22(-1.83%) |
Sep 06, 2019 | 11.79 | 12.30 | 11.58 | 12.01 | 115,900 | +0.23(+1.95%) |
Sep 05, 2019 | 11.73 | 11.90 | 11.45 | 11.78 | 358,566 | +0.15(+1.29%) |
Sep 04, 2019 | 11.73 | 11.86 | 11.46 | 11.63 | 122,086 | +0.02(+0.17%) |
Sep 03, 2019 | 11.70 | 12.14 | 11.30 | 11.61 | 157,193 | -0.15(-1.28%) |
Aug 30, 2019 | 11.74 | 11.80 | 11.39 | 11.76 | 113,800 | +0.08(+0.68%) |
Aug 29, 2019 | 11.71 | 11.87 | 11.57 | 11.68 | 71,519 | +0.09(+0.78%) |
Aug 28, 2019 | 11.50 | 11.72 | 11.50 | 11.59 | 85,674 | +0.07(+0.61%) |
Aug 27, 2019 | 11.94 | 11.96 | 11.52 | 11.52 | 128,095 | -0.42(-3.52%) |
Aug 26, 2019 | 12.09 | 12.22 | 11.87 | 11.94 | 59,733 | -0.10(-0.83%) |
Aug 23, 2019 | 12.25 | 12.50 | 11.96 | 12.04 | 134,300 | -0.29(-2.35%) |
Aug 22, 2019 | 12.49 | 12.67 | 12.32 | 12.33 | 217,616 | -0.03(-0.24%) |
Aug 21, 2019 | 11.61 | 12.41 | 11.50 | 12.36 | 353,216 | +0.81(+7.01%) |
Aug 20, 2019 | 11.35 | 11.62 | 11.30 | 11.55 | 95,876 | +0.26(+2.30%) |
Aug 19, 2019 | 10.80 | 11.35 | 10.72 | 11.29 | 143,764 | +0.52(+4.83%) |
Aug 16, 2019 | 10.78 | 11.03 | 10.60 | 10.77 | 158,500 | +0.02(+0.19%) |
Aug 15, 2019 | 11.09 | 11.09 | 10.67 | 10.75 | 163,503 | -0.40(-3.59%) |
Aug 14, 2019 | 11.39 | 11.85 | 11.01 | 11.15 | 158,695 | -0.25(-2.19%) |
Aug 13, 2019 | 11.04 | 11.40 | 10.96 | 11.40 | 175,771 | +0.41(+3.73%) |
Aug 12, 2019 | 11.01 | 11.07 | 10.72 | 10.99 | 146,419 | +0.07(+0.64%) |
Aug 09, 2019 | 11.33 | 11.48 | 10.80 | 10.92 | 430,500 | +0.05(+0.46%) |
Aug 08, 2019 | 10.75 | 11.64 | 10.52 | 10.87 | 595,553 | +1.12(+11.49%) |
Aug 07, 2019 | 9.270 | 9.860 | 9.270 | 9.750 | 303,544 | +0.36(+3.83%) |
Aug 06, 2019 | 9.350 | 9.580 | 9.260 | 9.390 | 113,856 | +0.06(+0.64%) |
Aug 05, 2019 | 9.230 | 9.480 | 9.100 | 9.330 | 242,261 | -0.10(-1.06%) |
Aug 02, 2019 | 9.520 | 9.585 | 9.260 | 9.430 | 165,100 | -0.16(-1.67%) |
Aug 01, 2019 | 9.620 | 9.890 | 9.500 | 9.590 | 169,276 | -0.01(-0.10%) |
Jul 31, 2019 | 9.800 | 9.970 | 9.420 | 9.600 | 235,554 | -0.19(-1.94%) |
Jul 30, 2019 | 9.810 | 9.930 | 9.710 | 9.790 | 125,417 | -0.04(-0.41%) |
Jul 29, 2019 | 9.800 | 9.970 | 9.690 | 9.830 | 91,217 | +0.00(+0.00%) |
Jul 26, 2019 | 9.810 | 10.03 | 9.650 | 9.830 | 146,200 | +0.01(+0.10%) |
Jul 25, 2019 | 9.800 | 10.03 | 9.710 | 9.820 | 146,695 | +0.02(+0.20%) |
Jul 24, 2019 | 9.790 | 9.890 | 9.610 | 9.800 | 128,619 | +0.01(+0.10%) |
Jul 23, 2019 | 9.940 | 9.940 | 9.710 | 9.790 | 81,172 | -0.13(-1.31%) |
Jul 22, 2019 | 9.930 | 9.980 | 9.750 | 9.920 | 87,402 | -0.01(-0.10%) |
Jul 19, 2019 | 9.920 | 10.01 | 9.810 | 9.930 | 128,700 | -0.04(-0.40%) |
Jul 18, 2019 | 10.06 | 10.15 | 9.755 | 9.970 | 133,733 | -0.11(-1.09%) |
Jul 17, 2019 | 9.970 | 10.20 | 9.800 | 10.08 | 139,555 | +0.10(+1.00%) |
Jul 16, 2019 | 10.12 | 10.16 | 9.860 | 9.980 | 287,218 | -0.16(-1.58%) |
Jul 15, 2019 | 10.06 | 10.21 | 9.950 | 10.14 | 125,433 | +0.10(+1.00%) |
Jul 12, 2019 | 10.19 | 10.21 | 9.850 | 10.04 | 140,100 | -0.11(-1.08%) |
Jul 11, 2019 | 10.05 | 10.37 | 10.00 | 10.15 | 161,475 | +0.10(+1.00%) |
Jul 10, 2019 | 9.970 | 10.11 | 9.730 | 10.05 | 170,546 | +0.06(+0.60%) |
Jul 09, 2019 | 10.10 | 10.26 | 9.910 | 9.990 | 126,057 | -0.16(-1.58%) |
Jul 08, 2019 | 10.52 | 10.57 | 10.13 | 10.15 | 155,800 | -0.37(-3.52%) |
Jul 05, 2019 | 10.38 | 10.69 | 10.17 | 10.52 | 255,300 | +0.17(+1.64%) |
Jul 03, 2019 | 10.24 | 10.37 | 9.884 | 10.35 | 143,100 | +0.20(+1.97%) |
Jul 02, 2019 | 10.20 | 10.20 | 10.04 | 10.15 | 180,869 | -0.05(-0.49%) |