Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.97 | 11.25 | 10.68 | 11.22 | 11,165,944 | +0.21(+1.94%) |
Sep 27, 2019 | 10.99 | 11.35 | 10.90 | 11.00 | 13,492,230 | +0.03(+0.27%) |
Sep 26, 2019 | 11.04 | 11.12 | 10.67 | 10.97 | 12,282,260 | -0.15(-1.31%) |
Sep 25, 2019 | 10.36 | 11.17 | 10.34 | 11.12 | 17,438,788 | +0.72(+6.91%) |
Sep 24, 2019 | 10.68 | 10.76 | 10.15 | 10.40 | 13,801,954 | -0.32(-2.99%) |
Sep 23, 2019 | 9.973 | 10.87 | 9.876 | 10.72 | 17,513,354 | +0.22(+2.13%) |
Sep 20, 2019 | 10.75 | 10.97 | 10.45 | 10.50 | 20,676,656 | -0.24(-2.26%) |
Sep 19, 2019 | 10.55 | 11.02 | 10.32 | 10.74 | 46,000,840 | -1.35(-11.17%) |
Sep 18, 2019 | 12.48 | 12.57 | 11.77 | 12.09 | 12,656,808 | -0.50(-3.93%) |
Sep 17, 2019 | 12.53 | 12.70 | 12.20 | 12.59 | 10,176,588 | -0.32(-2.48%) |
Sep 16, 2019 | 12.50 | 13.04 | 12.43 | 12.91 | 8,193,660 | +0.18(+1.45%) |
Sep 13, 2019 | 13.08 | 13.24 | 12.64 | 12.72 | 9,749,108 | -0.03(-0.23%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.36 | 12.75 | 13,502,085 | -0.10(-0.76%) |
Sep 11, 2019 | 12.16 | 12.89 | 11.86 | 12.85 | 17,024,956 | +0.79(+6.52%) |
Sep 10, 2019 | 11.99 | 12.20 | 11.69 | 12.06 | 11,964,532 | +0.18(+1.55%) |
Sep 09, 2019 | 11.21 | 11.90 | 11.19 | 11.88 | 14,602,884 | +0.82(+7.37%) |
Sep 06, 2019 | 11.33 | 11.42 | 11.03 | 11.06 | 7,894,126 | -0.20(-1.81%) |
Sep 05, 2019 | 11.16 | 11.59 | 11.14 | 11.26 | 11,764,043 | +0.33(+3.02%) |
Sep 04, 2019 | 10.64 | 11.01 | 10.59 | 10.93 | 11,558,280 | +0.56(+5.43%) |
Sep 03, 2019 | 10.53 | 10.55 | 10.18 | 10.37 | 9,283,933 | -0.38(-3.52%) |
Aug 30, 2019 | 10.87 | 10.95 | 10.57 | 10.75 | 8,442,053 | -0.01(-0.09%) |
Aug 29, 2019 | 10.59 | 10.83 | 10.59 | 10.76 | 9,824,313 | +0.37(+3.55%) |
Aug 28, 2019 | 10.05 | 10.54 | 9.867 | 10.39 | 12,335,463 | +0.35(+3.48%) |
Aug 27, 2019 | 10.84 | 10.86 | 10.03 | 10.04 | 14,842,678 | -0.77(-7.10%) |
Aug 26, 2019 | 11.01 | 11.09 | 10.67 | 10.81 | 12,509,875 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.44 | 10.76 | 10.86 | 13,707,447 | -0.60(-5.25%) |
Aug 22, 2019 | 11.86 | 11.87 | 11.45 | 11.46 | 7,453,905 | -0.30(-2.56%) |
Aug 21, 2019 | 12.06 | 12.13 | 11.48 | 11.76 | 8,720,548 | -0.19(-1.62%) |
Aug 20, 2019 | 11.94 | 12.14 | 11.82 | 11.95 | 8,297,952 | -0.12(-0.97%) |
Aug 19, 2019 | 11.35 | 12.07 | 11.28 | 12.07 | 16,016,149 | +1.12(+10.20%) |
Aug 16, 2019 | 10.73 | 11.17 | 10.63 | 10.95 | 11,207,845 | +0.36(+3.39%) |
Aug 15, 2019 | 11.29 | 11.29 | 10.54 | 10.59 | 13,808,296 | -0.63(-5.62%) |
Aug 14, 2019 | 11.27 | 11.51 | 11.14 | 11.23 | 12,566,295 | -0.53(-4.54%) |
Aug 13, 2019 | 11.21 | 11.97 | 11.08 | 11.76 | 13,362,069 | +0.48(+4.22%) |
Aug 12, 2019 | 11.57 | 11.58 | 11.14 | 11.28 | 10,488,984 | -0.37(-3.15%) |
Aug 09, 2019 | 12.04 | 12.16 | 11.51 | 11.65 | 14,053,519 | -0.66(-5.34%) |
Aug 08, 2019 | 11.92 | 12.36 | 11.87 | 12.31 | 9,463,646 | +0.44(+3.66%) |
Aug 07, 2019 | 11.85 | 12.00 | 11.66 | 11.87 | 13,362,791 | -0.28(-2.31%) |
Aug 06, 2019 | 12.44 | 12.51 | 11.68 | 12.15 | 15,893,631 | -0.07(-0.55%) |
Aug 05, 2019 | 12.38 | 12.63 | 12.09 | 12.22 | 17,238,824 | -0.61(-4.75%) |
Aug 02, 2019 | 13.67 | 13.67 | 12.59 | 12.83 | 24,684,950 | -1.21(-8.61%) |
Aug 01, 2019 | 14.33 | 14.61 | 13.71 | 14.04 | 17,077,214 | -0.49(-3.39%) |
Jul 31, 2019 | 15.19 | 15.37 | 14.31 | 14.53 | 11,976,076 | -0.66(-4.33%) |
Jul 30, 2019 | 14.59 | 15.19 | 14.39 | 15.19 | 9,869,687 | +0.43(+2.88%) |
Jul 29, 2019 | 14.62 | 14.79 | 14.38 | 14.77 | 8,344,175 | +0.08(+0.53%) |
Jul 26, 2019 | 14.80 | 14.89 | 14.57 | 14.69 | 7,310,072 | -0.09(-0.59%) |
Jul 25, 2019 | 15.33 | 15.36 | 14.63 | 14.78 | 8,596,744 | -0.53(-3.47%) |
Jul 24, 2019 | 14.90 | 15.35 | 14.80 | 15.31 | 9,806,059 | +0.20(+1.34%) |
Jul 23, 2019 | 14.99 | 15.35 | 14.96 | 15.10 | 10,147,545 | +0.23(+1.56%) |
Jul 22, 2019 | 14.72 | 14.99 | 14.33 | 14.87 | 12,750,679 | +0.30(+2.06%) |
Jul 19, 2019 | 14.37 | 14.77 | 14.33 | 14.57 | 10,941,271 | +0.38(+2.66%) |
Jul 18, 2019 | 14.31 | 14.42 | 14.07 | 14.19 | 8,090,976 | -0.25(-1.74%) |
Jul 17, 2019 | 14.63 | 14.63 | 14.21 | 14.45 | 10,526,783 | -0.18(-1.26%) |
Jul 16, 2019 | 14.16 | 14.90 | 14.06 | 14.63 | 15,957,431 | +0.50(+3.56%) |
Jul 15, 2019 | 13.97 | 14.16 | 13.80 | 14.13 | 10,241,638 | +0.44(+3.25%) |
Jul 12, 2019 | 13.41 | 13.89 | 13.38 | 13.68 | 10,963,091 | +0.35(+2.61%) |
Jul 11, 2019 | 13.02 | 13.46 | 12.92 | 13.33 | 14,506,149 | +0.31(+2.38%) |
Jul 10, 2019 | 13.37 | 13.49 | 12.97 | 13.02 | 13,728,559 | -0.25(-1.89%) |
Jul 09, 2019 | 13.01 | 13.31 | 12.74 | 13.28 | 15,658,764 | +0.14(+1.03%) |
Jul 08, 2019 | 14.17 | 14.24 | 13.09 | 13.14 | 16,764,222 | -1.12(-7.86%) |
Jul 05, 2019 | 13.99 | 14.30 | 13.92 | 14.26 | 8,488,619 | +0.15(+1.10%) |
Jul 03, 2019 | 14.19 | 14.37 | 14.02 | 14.11 | 5,577,414 | -0.09(-0.61%) |
Jul 02, 2019 | 14.57 | 14.59 | 14.17 | 14.19 | 9,023,435 | -0.55(-3.74%) |