Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.35 | 11.41 | 11.12 | 11.26 | 1,858,695 | -0.23(-2.00%) |
Sep 27, 2019 | 11.31 | 11.66 | 11.18 | 11.49 | 1,419,443 | -0.06(-0.52%) |
Sep 26, 2019 | 11.55 | 11.70 | 11.52 | 11.55 | 1,075,912 | +0.03(+0.26%) |
Sep 25, 2019 | 11.64 | 11.70 | 11.33 | 11.52 | 781,619 | -0.20(-1.71%) |
Sep 24, 2019 | 11.42 | 11.84 | 11.35 | 11.72 | 684,630 | +0.24(+2.09%) |
Sep 23, 2019 | 11.29 | 11.55 | 11.23 | 11.48 | 760,916 | +0.43(+3.89%) |
Sep 20, 2019 | 10.80 | 11.20 | 10.78 | 11.05 | 2,597,593 | +0.23(+2.13%) |
Sep 19, 2019 | 10.56 | 10.87 | 10.48 | 10.82 | 567,870 | +0.35(+3.34%) |
Sep 18, 2019 | 10.75 | 10.81 | 10.35 | 10.47 | 1,397,763 | -0.34(-3.15%) |
Sep 17, 2019 | 10.51 | 10.82 | 10.36 | 10.81 | 666,297 | +0.38(+3.64%) |
Sep 16, 2019 | 10.45 | 10.49 | 10.09 | 10.43 | 722,109 | +0.21(+2.05%) |
Sep 13, 2019 | 10.55 | 10.71 | 10.19 | 10.22 | 905,315 | -0.33(-3.13%) |
Sep 12, 2019 | 10.81 | 11.02 | 10.47 | 10.55 | 992,970 | -0.04(-0.38%) |
Sep 11, 2019 | 10.67 | 10.89 | 10.57 | 10.59 | 527,022 | +0.00(+0.00%) |
Sep 10, 2019 | 10.50 | 10.92 | 10.50 | 10.59 | 830,162 | -0.24(-2.22%) |
Sep 09, 2019 | 11.13 | 11.18 | 10.68 | 10.83 | 879,366 | -0.29(-2.61%) |
Sep 06, 2019 | 11.39 | 11.83 | 11.12 | 11.12 | 847,566 | -0.27(-2.37%) |
Sep 05, 2019 | 12.31 | 12.32 | 11.37 | 11.39 | 1,059,537 | -1.17(-9.32%) |
Sep 04, 2019 | 12.27 | 12.58 | 12.16 | 12.56 | 771,587 | +0.32(+2.61%) |
Sep 03, 2019 | 12.28 | 12.49 | 12.19 | 12.24 | 761,475 | +0.13(+1.07%) |
Aug 30, 2019 | 12.11 | 12.11 | 12.11 | 0 | +0.07(+0.58%) | |
Aug 29, 2019 | 12.64 | 12.64 | 11.96 | 12.04 | 1,172,948 | -0.64(-5.05%) |
Aug 28, 2019 | 12.75 | 12.88 | 12.44 | 12.68 | 778,627 | -0.07(-0.55%) |
Aug 27, 2019 | 11.88 | 12.78 | 11.87 | 12.75 | 1,057,656 | +0.91(+7.69%) |
Aug 26, 2019 | 12.05 | 12.14 | 11.74 | 11.84 | 1,165,352 | -0.17(-1.42%) |
Aug 23, 2019 | 11.80 | 12.16 | 11.74 | 12.01 | 1,365,630 | +0.29(+2.47%) |
Aug 22, 2019 | 11.86 | 11.96 | 11.70 | 11.72 | 555,050 | -0.19(-1.60%) |
Aug 21, 2019 | 11.88 | 12.06 | 11.79 | 11.91 | 799,299 | +0.02(+0.17%) |
Aug 20, 2019 | 11.66 | 11.96 | 11.66 | 11.89 | 537,013 | +0.29(+2.50%) |
Aug 19, 2019 | 11.71 | 11.83 | 11.24 | 11.60 | 793,943 | -0.29(-2.44%) |
Aug 16, 2019 | 11.89 | 11.99 | 11.72 | 11.89 | 1,066,533 | -0.01(-0.08%) |
Aug 15, 2019 | 11.65 | 11.97 | 11.51 | 11.90 | 703,900 | +0.21(+1.80%) |
Aug 14, 2019 | 11.56 | 12.03 | 11.56 | 11.69 | 1,094,727 | +0.26(+2.27%) |
Aug 13, 2019 | 12.06 | 12.15 | 11.29 | 11.43 | 1,853,954 | -0.48(-4.03%) |
Aug 12, 2019 | 11.91 | 12.02 | 11.78 | 11.91 | 792,108 | +0.10(+0.85%) |
Aug 09, 2019 | 12.05 | 12.16 | 11.76 | 11.81 | 992,120 | -0.19(-1.58%) |
Aug 08, 2019 | 11.68 | 12.04 | 11.38 | 12.00 | 928,907 | +0.26(+2.21%) |
Aug 07, 2019 | 11.41 | 11.96 | 11.41 | 11.74 | 1,498,366 | +0.59(+5.29%) |
Aug 06, 2019 | 10.88 | 11.23 | 10.61 | 11.15 | 992,389 | +0.33(+3.05%) |
Aug 02, 2019 | 10.82 | 10.82 | 10.82 | 0 | -0.14(-1.28%) | |
Aug 01, 2019 | 10.30 | 11.02 | 10.07 | 10.96 | 1,065,697 | +0.42(+3.98%) |
Jul 31, 2019 | 10.99 | 11.04 | 10.51 | 10.54 | 1,264,639 | -0.57(-5.13%) |
Jul 30, 2019 | 10.93 | 11.15 | 10.87 | 11.11 | 633,414 | +0.20(+1.83%) |
Jul 29, 2019 | 10.80 | 10.97 | 10.69 | 10.91 | 835,529 | +0.12(+1.11%) |
Jul 26, 2019 | 10.79 | 10.93 | 10.73 | 10.79 | 407,293 | +0.02(+0.19%) |
Jul 25, 2019 | 11.01 | 11.12 | 10.77 | 10.77 | 525,975 | -0.23(-2.09%) |
Jul 24, 2019 | 10.84 | 11.09 | 10.80 | 11.00 | 861,790 | +0.23(+2.14%) |
Jul 23, 2019 | 10.91 | 11.01 | 10.62 | 10.77 | 975,986 | -0.26(-2.36%) |
Jul 22, 2019 | 10.90 | 11.07 | 10.56 | 11.03 | 1,412,756 | +0.16(+1.47%) |
Jul 19, 2019 | 10.52 | 10.91 | 10.52 | 10.87 | 1,369,420 | +0.23(+2.16%) |
Jul 18, 2019 | 10.30 | 10.66 | 10.15 | 10.64 | 1,095,865 | +0.30(+2.90%) |
Jul 17, 2019 | 9.970 | 10.35 | 9.970 | 10.34 | 548,152 | +0.40(+4.02%) |
Jul 16, 2019 | 9.920 | 10.05 | 9.830 | 9.940 | 396,954 | +0.01(+0.10%) |
Jul 15, 2019 | 9.740 | 9.980 | 9.740 | 9.930 | 368,524 | +0.18(+1.85%) |
Jul 12, 2019 | 9.780 | 9.830 | 9.710 | 9.750 | 561,622 | -0.09(-0.91%) |
Jul 11, 2019 | 9.800 | 9.910 | 9.720 | 9.840 | 888,231 | +0.06(+0.61%) |
Jul 10, 2019 | 9.530 | 9.850 | 9.490 | 9.780 | 1,047,875 | +0.35(+3.71%) |
Jul 09, 2019 | 9.210 | 9.460 | 9.210 | 9.430 | 403,767 | +0.19(+2.06%) |
Jul 08, 2019 | 9.300 | 9.380 | 9.230 | 9.240 | 502,258 | -0.06(-0.65%) |
Jul 05, 2019 | 9.260 | 9.420 | 9.190 | 9.300 | 586,822 | -0.13(-1.38%) |
Jul 04, 2019 | 9.470 | 9.550 | 9.420 | 9.430 | 204,591 | -0.03(-0.32%) |
Jul 03, 2019 | 9.520 | 9.630 | 9.390 | 9.460 | 484,560 | +0.01(+0.11%) |