Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.74 | 11.77 | 11.60 | 11.75 | 51,928 | +0.12(+1.03%) |
Sep 27, 2019 | 11.64 | 11.75 | 11.58 | 11.63 | 41,600 | +0.25(+2.20%) |
Sep 26, 2019 | 11.48 | 11.53 | 11.33 | 11.38 | 146,430 | -0.50(-4.21%) |
Sep 25, 2019 | 11.75 | 11.92 | 11.75 | 11.88 | 84,923 | +0.07(+0.59%) |
Sep 24, 2019 | 11.87 | 11.92 | 11.79 | 11.81 | 52,570 | +0.18(+1.55%) |
Sep 23, 2019 | 11.67 | 11.72 | 11.58 | 11.63 | 32,089 | -0.18(-1.52%) |
Sep 20, 2019 | 11.83 | 11.89 | 11.76 | 11.81 | 62,700 | +0.23(+1.99%) |
Sep 19, 2019 | 11.45 | 11.66 | 11.45 | 11.58 | 15,876 | +0.38(+3.39%) |
Sep 18, 2019 | 10.91 | 11.27 | 10.88 | 11.20 | 54,728 | +0.27(+2.47%) |
Sep 17, 2019 | 10.75 | 10.97 | 10.73 | 10.93 | 20,763 | -0.07(-0.64%) |
Sep 16, 2019 | 11.12 | 11.15 | 10.99 | 11.00 | 29,539 | -0.35(-3.07%) |
Sep 13, 2019 | 11.37 | 11.40 | 11.30 | 11.35 | 4,800 | +0.15(+1.32%) |
Sep 12, 2019 | 11.17 | 11.35 | 11.12 | 11.20 | 41,907 | +0.05(+0.45%) |
Sep 11, 2019 | 11.05 | 11.19 | 11.04 | 11.15 | 36,626 | +0.35(+3.24%) |
Sep 10, 2019 | 11.00 | 11.00 | 10.74 | 10.80 | 62,611 | +0.43(+4.15%) |
Sep 09, 2019 | 10.48 | 10.48 | 10.37 | 10.37 | 32,974 | -0.12(-1.11%) |
Sep 06, 2019 | 10.52 | 10.56 | 10.45 | 10.49 | 14,300 | -0.05(-0.47%) |
Sep 05, 2019 | 10.57 | 10.60 | 10.50 | 10.54 | 11,628 | +0.30(+2.98%) |
Sep 04, 2019 | 10.34 | 10.34 | 10.21 | 10.23 | 27,850 | +0.25(+2.51%) |
Sep 03, 2019 | 10.05 | 10.09 | 9.980 | 9.980 | 52,906 | -0.17(-1.67%) |
Aug 30, 2019 | 10.30 | 10.30 | 10.14 | 10.15 | 33,700 | -0.13(-1.28%) |
Aug 29, 2019 | 10.34 | 10.34 | 10.27 | 10.28 | 16,355 | +0.23(+2.31%) |
Aug 28, 2019 | 10.06 | 10.13 | 10.04 | 10.05 | 24,015 | -0.25(-2.43%) |
Aug 27, 2019 | 10.48 | 10.48 | 10.27 | 10.30 | 54,111 | +0.12(+1.18%) |
Aug 26, 2019 | 10.30 | 10.30 | 10.13 | 10.18 | 12,946 | +0.04(+0.39%) |
Aug 23, 2019 | 10.33 | 10.40 | 10.14 | 10.14 | 15,500 | -0.11(-1.07%) |
Aug 22, 2019 | 10.31 | 10.36 | 10.19 | 10.25 | 17,600 | +0.19(+1.89%) |
Aug 21, 2019 | 10.16 | 10.16 | 10.05 | 10.06 | 11,747 | +0.01(+0.10%) |
Aug 20, 2019 | 10.09 | 10.14 | 10.00 | 10.05 | 18,788 | -0.12(-1.18%) |
Aug 19, 2019 | 10.26 | 10.31 | 10.17 | 10.17 | 22,133 | +0.02(+0.20%) |
Aug 16, 2019 | 10.08 | 10.17 | 10.03 | 10.15 | 72,500 | +0.18(+1.81%) |
Aug 15, 2019 | 10.08 | 10.13 | 9.930 | 9.970 | 116,033 | -0.08(-0.80%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.05 | 10.05 | 47,598 | -0.57(-5.37%) |
Aug 13, 2019 | 10.62 | 10.66 | 10.54 | 10.62 | 20,745 | -0.10(-0.93%) |
Aug 12, 2019 | 10.78 | 10.81 | 10.71 | 10.72 | 30,824 | -0.13(-1.20%) |
Aug 09, 2019 | 10.85 | 10.94 | 10.81 | 10.85 | 26,400 | -0.28(-2.52%) |
Aug 08, 2019 | 11.26 | 11.26 | 11.13 | 11.13 | 31,413 | +0.18(+1.64%) |
Aug 07, 2019 | 10.85 | 11.04 | 10.84 | 10.95 | 68,848 | +0.25(+2.34%) |
Aug 06, 2019 | 10.97 | 10.97 | 10.62 | 10.70 | 62,133 | +0.00(+0.00%) |
Aug 05, 2019 | 10.90 | 10.94 | 10.61 | 10.70 | 20,549 | +0.16(+1.52%) |
Aug 02, 2019 | 10.70 | 10.79 | 10.45 | 10.54 | 56,400 | +0.67(+6.79%) |
Aug 01, 2019 | 10.05 | 10.11 | 9.850 | 9.870 | 48,436 | -0.36(-3.52%) |
Jul 31, 2019 | 10.40 | 10.41 | 10.21 | 10.23 | 39,301 | +0.26(+2.61%) |
Jul 30, 2019 | 10.26 | 10.26 | 9.950 | 9.970 | 332,663 | -0.68(-6.38%) |
Jul 29, 2019 | 10.84 | 10.84 | 10.62 | 10.65 | 70,587 | -0.18(-1.66%) |
Jul 26, 2019 | 10.81 | 10.88 | 10.76 | 10.83 | 33,800 | -0.12(-1.10%) |
Jul 25, 2019 | 11.03 | 11.11 | 10.95 | 10.95 | 36,029 | -0.29(-2.58%) |
Jul 24, 2019 | 11.28 | 11.32 | 11.24 | 11.24 | 48,203 | +0.01(+0.04%) |
Jul 23, 2019 | 11.13 | 11.30 | 11.13 | 11.23 | 40,339 | +0.06(+0.54%) |
Jul 22, 2019 | 11.30 | 11.34 | 11.14 | 11.18 | 54,705 | -0.05(-0.45%) |
Jul 19, 2019 | 11.27 | 11.27 | 11.19 | 11.22 | 8,200 | -0.13(-1.19%) |
Jul 18, 2019 | 11.27 | 11.43 | 11.27 | 11.36 | 7,979 | -0.01(-0.09%) |
Jul 17, 2019 | 11.51 | 11.51 | 11.37 | 11.37 | 43,017 | -0.05(-0.44%) |
Jul 16, 2019 | 11.44 | 11.61 | 11.42 | 11.42 | 105,626 | +0.09(+0.79%) |
Jul 15, 2019 | 11.38 | 11.41 | 11.27 | 11.33 | 83,419 | -0.07(-0.61%) |
Jul 12, 2019 | 11.25 | 11.43 | 11.25 | 11.40 | 97,800 | +0.26(+2.30%) |
Jul 11, 2019 | 11.22 | 11.24 | 11.12 | 11.14 | 65,750 | +0.06(+0.58%) |
Jul 10, 2019 | 11.23 | 11.26 | 11.07 | 11.08 | 105,583 | +0.12(+1.09%) |
Jul 09, 2019 | 11.01 | 11.01 | 10.93 | 10.96 | 83,975 | -0.27(-2.40%) |
Jul 08, 2019 | 11.21 | 11.24 | 11.15 | 11.23 | 24,484 | -0.13(-1.14%) |
Jul 05, 2019 | 11.41 | 11.49 | 11.31 | 11.36 | 194,000 | +0.53(+4.89%) |
Jul 03, 2019 | 11.63 | 11.63 | 10.81 | 10.83 | 220,800 | -0.70(-6.07%) |
Jul 02, 2019 | 11.91 | 11.91 | 11.53 | 11.53 | 134,622 | -0.28(-2.37%) |