Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.56 | 10.92 | 10.32 | 10.32 | 3,933 | -0.18(-1.68%) |
Sep 27, 2019 | 10.34 | 10.92 | 10.34 | 10.50 | 11,491 | +0.09(+0.83%) |
Sep 26, 2019 | 10.32 | 10.68 | 10.32 | 10.41 | 5,609 | -0.01(-0.08%) |
Sep 25, 2019 | 10.73 | 10.80 | 10.42 | 10.42 | 11,361 | -0.26(-2.46%) |
Sep 24, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 10,106 | -0.36(-3.26%) |
Sep 23, 2019 | 11.40 | 11.55 | 10.20 | 11.04 | 19,424 | -0.37(-3.25%) |
Sep 20, 2019 | 11.40 | 11.76 | 11.36 | 11.41 | 5,458 | +0.01(+0.11%) |
Sep 19, 2019 | 11.76 | 11.76 | 11.34 | 11.40 | 11,188 | +0.06(+0.53%) |
Sep 18, 2019 | 12.00 | 12.48 | 10.92 | 11.34 | 33,200 | -0.54(-4.55%) |
Sep 17, 2019 | 11.88 | 13.20 | 11.64 | 11.88 | 129,961 | +0.24(+2.06%) |
Sep 16, 2019 | 11.88 | 11.88 | 11.40 | 11.64 | 5,984 | +0.18(+1.61%) |
Sep 13, 2019 | 11.76 | 11.76 | 11.40 | 11.46 | 4,475 | +0.06(+0.48%) |
Sep 12, 2019 | 11.52 | 11.76 | 11.40 | 11.40 | 8,012 | -0.24(-2.06%) |
Sep 11, 2019 | 11.76 | 11.76 | 10.68 | 11.64 | 16,442 | -0.17(-1.46%) |
Sep 10, 2019 | 11.17 | 11.81 | 11.16 | 11.81 | 8,413 | +0.50(+4.39%) |
Sep 09, 2019 | 11.52 | 11.55 | 11.16 | 11.32 | 9,385 | -0.22(-1.87%) |
Sep 06, 2019 | 11.76 | 12.00 | 11.53 | 11.53 | 16,800 | +0.01(+0.10%) |
Sep 05, 2019 | 11.88 | 12.00 | 11.40 | 11.52 | 5,850 | +0.00(+0.00%) |
Sep 04, 2019 | 11.40 | 11.88 | 11.40 | 11.52 | 5,979 | +0.00(+0.00%) |
Sep 03, 2019 | 12.48 | 12.48 | 11.42 | 11.52 | 21,976 | -0.41(-3.42%) |
Aug 30, 2019 | 11.52 | 12.12 | 11.52 | 11.93 | 20,858 | +0.53(+4.62%) |
Aug 29, 2019 | 11.04 | 12.48 | 11.04 | 11.40 | 98,162 | +0.48(+4.41%) |
Aug 28, 2019 | 10.92 | 11.04 | 10.68 | 10.92 | 7,616 | +0.12(+1.11%) |
Aug 27, 2019 | 10.92 | 11.16 | 10.56 | 10.80 | 6,029 | -0.24(-2.17%) |
Aug 26, 2019 | 10.92 | 11.28 | 10.68 | 11.04 | 7,350 | +0.00(+0.00%) |
Aug 23, 2019 | 10.92 | 11.04 | 10.68 | 11.04 | 7,083 | +0.00(+0.00%) |
Aug 22, 2019 | 11.07 | 11.55 | 10.68 | 11.04 | 11,406 | -0.12(-1.08%) |
Aug 21, 2019 | 10.32 | 11.40 | 10.20 | 11.16 | 31,149 | +0.48(+4.49%) |
Aug 20, 2019 | 10.80 | 10.80 | 10.20 | 10.68 | 11,096 | +0.03(+0.28%) |
Aug 19, 2019 | 11.00 | 11.04 | 10.45 | 10.65 | 13,567 | +0.09(+0.85%) |
Aug 16, 2019 | 11.16 | 11.27 | 9.974 | 10.56 | 32,866 | +0.24(+2.33%) |
Aug 15, 2019 | 10.08 | 10.32 | 9.720 | 10.32 | 11,258 | +0.21(+2.05%) |
Aug 14, 2019 | 10.44 | 10.50 | 9.636 | 10.11 | 19,616 | -0.39(-3.70%) |
Aug 13, 2019 | 10.88 | 11.01 | 10.44 | 10.50 | 14,148 | -0.18(-1.67%) |
Aug 12, 2019 | 10.20 | 10.68 | 10.20 | 10.68 | 17,264 | +0.06(+0.52%) |
Aug 09, 2019 | 11.16 | 11.16 | 10.20 | 10.62 | 32,533 | -0.18(-1.62%) |
Aug 08, 2019 | 12.12 | 12.48 | 10.80 | 10.80 | 58,687 | -0.96(-8.16%) |
Aug 07, 2019 | 10.56 | 12.96 | 10.56 | 11.76 | 44,884 | +1.13(+10.62%) |
Aug 06, 2019 | 10.56 | 11.04 | 10.56 | 10.63 | 20,729 | +0.08(+0.74%) |
Aug 05, 2019 | 10.94 | 11.16 | 9.840 | 10.55 | 34,974 | -0.25(-2.31%) |
Aug 02, 2019 | 11.40 | 11.40 | 10.80 | 10.80 | 19,675 | -0.24(-2.21%) |
Aug 01, 2019 | 11.52 | 12.00 | 10.89 | 11.05 | 33,289 | -0.59(-5.10%) |
Jul 31, 2019 | 11.88 | 12.12 | 11.40 | 11.64 | 35,965 | -0.36(-3.00%) |
Jul 30, 2019 | 12.36 | 12.36 | 11.76 | 12.00 | 21,913 | -0.36(-2.91%) |
Jul 29, 2019 | 9.720 | 12.60 | 9.600 | 12.36 | 84,420 | +0.55(+4.63%) |
Jul 26, 2019 | 12.48 | 12.48 | 10.32 | 11.81 | 136,275 | -0.79(-6.25%) |
Jul 25, 2019 | 13.56 | 13.56 | 12.60 | 12.60 | 106,704 | -1.08(-7.89%) |
Jul 24, 2019 | 14.76 | 14.76 | 12.48 | 13.68 | 142,387 | -0.84(-5.79%) |
Jul 23, 2019 | 15.24 | 16.68 | 13.92 | 14.52 | 367,386 | -0.24(-1.63%) |
Jul 22, 2019 | 13.44 | 14.76 | 13.32 | 14.76 | 215,843 | +1.68(+12.84%) |
Jul 19, 2019 | 12.48 | 13.68 | 12.12 | 13.08 | 152,541 | +0.60(+4.81%) |
Jul 18, 2019 | 12.48 | 12.60 | 12.24 | 12.48 | 58,814 | +0.24(+1.96%) |
Jul 17, 2019 | 12.96 | 13.08 | 12.12 | 12.24 | 116,723 | -0.72(-5.56%) |
Jul 16, 2019 | 12.72 | 13.44 | 12.24 | 12.96 | 207,802 | -0.48(-3.57%) |
Jul 15, 2019 | 11.16 | 13.44 | 10.68 | 13.44 | 437,258 | +2.88(+27.24%) |
Jul 12, 2019 | 11.04 | 11.28 | 10.26 | 10.56 | 52,366 | -0.17(-1.60%) |
Jul 11, 2019 | 10.07 | 11.37 | 9.720 | 10.73 | 99,547 | +0.24(+2.29%) |
Jul 10, 2019 | 11.12 | 11.40 | 10.03 | 10.49 | 126,576 | -0.31(-2.83%) |
Jul 09, 2019 | 10.08 | 12.00 | 9.840 | 10.80 | 453,394 | +1.20(+12.50%) |
Jul 08, 2019 | 8.280 | 9.720 | 8.280 | 9.600 | 106,202 | +1.38(+16.77%) |
Jul 05, 2019 | 7.920 | 8.520 | 7.920 | 8.221 | 40,200 | +0.30(+3.80%) |
Jul 03, 2019 | 7.560 | 7.920 | 7.440 | 7.920 | 16,950 | +0.42(+5.60%) |
Jul 02, 2019 | 7.560 | 7.920 | 7.440 | 7.500 | 20,523 | -0.04(-0.49%) |