Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.30 | 10.39 | 10.14 | 10.23 | 1,013,556 | -0.07(-0.68%) |
Sep 27, 2019 | 10.26 | 10.61 | 10.16 | 10.30 | 1,230,300 | +0.01(+0.10%) |
Sep 26, 2019 | 10.60 | 10.68 | 10.27 | 10.29 | 609,878 | -0.37(-3.47%) |
Sep 25, 2019 | 10.25 | 10.75 | 10.25 | 10.66 | 1,267,187 | +0.35(+3.39%) |
Sep 24, 2019 | 10.62 | 10.66 | 10.24 | 10.31 | 1,224,181 | -0.32(-3.01%) |
Sep 23, 2019 | 10.31 | 10.90 | 10.04 | 10.63 | 1,386,246 | +0.25(+2.41%) |
Sep 20, 2019 | 10.35 | 10.40 | 10.01 | 10.38 | 2,396,200 | +0.09(+0.87%) |
Sep 19, 2019 | 10.53 | 10.74 | 10.28 | 10.29 | 1,277,665 | -0.11(-1.06%) |
Sep 18, 2019 | 10.59 | 10.71 | 10.30 | 10.40 | 2,457,331 | -0.23(-2.16%) |
Sep 17, 2019 | 10.83 | 11.04 | 10.60 | 10.63 | 1,516,519 | -0.40(-3.63%) |
Sep 16, 2019 | 11.25 | 11.51 | 10.96 | 11.03 | 1,528,014 | -0.33(-2.90%) |
Sep 13, 2019 | 11.66 | 11.75 | 11.21 | 11.36 | 1,755,700 | -0.17(-1.47%) |
Sep 12, 2019 | 11.56 | 11.74 | 11.04 | 11.53 | 7,067,946 | -1.54(-11.78%) |
Sep 11, 2019 | 13.30 | 13.32 | 12.63 | 13.07 | 3,089,021 | -0.23(-1.73%) |
Sep 10, 2019 | 13.10 | 13.53 | 13.02 | 13.30 | 2,051,852 | +0.06(+0.45%) |
Sep 09, 2019 | 13.20 | 13.77 | 12.97 | 13.24 | 3,723,289 | -0.16(-1.19%) |
Sep 06, 2019 | 13.23 | 13.55 | 12.93 | 13.40 | 1,643,400 | +0.10(+0.75%) |
Sep 05, 2019 | 13.43 | 13.83 | 13.26 | 13.30 | 1,465,790 | +0.00(+0.00%) |
Sep 04, 2019 | 13.80 | 13.80 | 13.19 | 13.30 | 1,329,815 | -0.36(-2.64%) |
Sep 03, 2019 | 13.83 | 13.94 | 13.42 | 13.66 | 1,355,453 | -0.46(-3.26%) |
Aug 30, 2019 | 14.35 | 14.45 | 13.83 | 14.12 | 1,500,000 | -0.18(-1.26%) |
Aug 29, 2019 | 13.95 | 14.48 | 13.75 | 14.30 | 2,309,473 | +0.41(+2.95%) |
Aug 28, 2019 | 13.64 | 14.02 | 13.45 | 13.89 | 1,198,840 | +0.19(+1.39%) |
Aug 27, 2019 | 13.80 | 14.24 | 13.60 | 13.70 | 1,268,062 | -0.02(-0.15%) |
Aug 26, 2019 | 13.98 | 13.98 | 13.38 | 13.72 | 1,550,547 | -0.18(-1.29%) |
Aug 23, 2019 | 13.96 | 14.15 | 13.75 | 13.90 | 1,476,200 | -0.18(-1.28%) |
Aug 22, 2019 | 14.23 | 14.23 | 13.71 | 14.08 | 1,836,801 | -0.06(-0.42%) |
Aug 21, 2019 | 14.13 | 14.46 | 13.89 | 14.14 | 4,398,447 | +0.19(+1.36%) |
Aug 20, 2019 | 12.50 | 14.08 | 12.28 | 13.95 | 12,045,959 | +1.52(+12.23%) |
Aug 19, 2019 | 12.51 | 13.86 | 11.76 | 12.43 | 7,529,814 | -0.09(-0.72%) |
Aug 16, 2019 | 12.19 | 12.57 | 12.03 | 12.52 | 2,127,600 | +0.42(+3.47%) |
Aug 15, 2019 | 12.22 | 12.37 | 11.92 | 12.10 | 1,987,872 | -0.05(-0.41%) |
Aug 14, 2019 | 11.58 | 12.50 | 11.44 | 12.15 | 3,199,652 | +0.35(+2.97%) |
Aug 13, 2019 | 11.55 | 12.01 | 10.69 | 11.80 | 4,526,918 | +1.52(+14.79%) |
Aug 12, 2019 | 11.03 | 11.07 | 10.24 | 10.28 | 1,452,979 | -0.87(-7.80%) |
Aug 09, 2019 | 11.20 | 11.30 | 11.10 | 11.15 | 1,140,100 | -0.12(-1.06%) |
Aug 08, 2019 | 10.86 | 11.37 | 10.86 | 11.27 | 1,097,646 | +0.48(+4.45%) |
Aug 07, 2019 | 10.59 | 10.96 | 10.26 | 10.79 | 972,270 | +0.07(+0.65%) |
Aug 06, 2019 | 10.63 | 11.02 | 10.23 | 10.72 | 1,371,191 | +0.13(+1.23%) |
Aug 05, 2019 | 11.11 | 11.17 | 10.50 | 10.59 | 1,068,983 | -0.77(-6.78%) |
Aug 02, 2019 | 11.57 | 11.59 | 11.01 | 11.36 | 1,062,400 | -0.27(-2.32%) |
Aug 01, 2019 | 12.05 | 12.35 | 11.52 | 11.63 | 1,506,154 | -0.41(-3.41%) |
Jul 31, 2019 | 11.76 | 12.52 | 11.69 | 12.04 | 3,504,573 | +0.28(+2.38%) |
Jul 30, 2019 | 11.32 | 11.77 | 11.22 | 11.76 | 784,745 | +0.35(+3.07%) |
Jul 29, 2019 | 11.42 | 11.48 | 11.16 | 11.41 | 580,516 | +0.00(+0.00%) |
Jul 26, 2019 | 11.08 | 11.43 | 11.00 | 11.41 | 572,300 | +0.35(+3.16%) |
Jul 25, 2019 | 11.16 | 11.23 | 10.90 | 11.06 | 597,280 | -0.10(-0.90%) |
Jul 24, 2019 | 10.76 | 11.19 | 10.76 | 11.16 | 776,012 | +0.37(+3.43%) |
Jul 23, 2019 | 10.74 | 10.83 | 10.64 | 10.79 | 631,424 | +0.14(+1.31%) |
Jul 22, 2019 | 10.71 | 10.86 | 10.65 | 10.65 | 1,139,189 | -0.09(-0.84%) |
Jul 19, 2019 | 10.99 | 11.19 | 10.68 | 10.74 | 642,600 | -0.26(-2.36%) |
Jul 18, 2019 | 10.65 | 11.04 | 10.46 | 11.00 | 998,974 | +0.32(+3.00%) |
Jul 17, 2019 | 11.03 | 11.05 | 10.55 | 10.68 | 1,133,966 | -0.35(-3.17%) |
Jul 16, 2019 | 10.95 | 11.12 | 10.93 | 11.03 | 524,619 | +0.03(+0.27%) |
Jul 15, 2019 | 11.25 | 11.26 | 10.86 | 11.00 | 827,753 | -0.23(-2.05%) |
Jul 12, 2019 | 11.04 | 11.34 | 11.01 | 11.23 | 985,300 | +0.23(+2.09%) |
Jul 11, 2019 | 11.06 | 11.11 | 10.89 | 11.00 | 744,110 | -0.06(-0.54%) |
Jul 10, 2019 | 11.22 | 11.34 | 10.96 | 11.06 | 745,146 | -0.09(-0.81%) |
Jul 09, 2019 | 11.05 | 11.17 | 10.93 | 11.15 | 708,597 | +0.00(+0.00%) |
Jul 08, 2019 | 11.48 | 11.57 | 11.04 | 11.15 | 824,614 | -0.39(-3.38%) |
Jul 05, 2019 | 11.34 | 11.68 | 11.32 | 11.54 | 493,300 | +0.14(+1.23%) |
Jul 03, 2019 | 11.30 | 11.61 | 11.16 | 11.40 | 428,800 | +0.19(+1.69%) |
Jul 02, 2019 | 11.46 | 11.47 | 11.09 | 11.21 | 757,157 | -0.26(-2.27%) |