Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.05 | 11.33 | 11.05 | 11.22 | 278,320 | +0.15(+1.34%) |
Sep 27, 2019 | 11.09 | 11.09 | 10.94 | 11.07 | 79,315 | -0.01(-0.13%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.03 | 11.09 | 126,493 | -0.06(-0.56%) |
Sep 25, 2019 | 10.95 | 11.20 | 10.95 | 11.15 | 92,414 | +0.20(+1.84%) |
Sep 24, 2019 | 11.14 | 11.14 | 10.81 | 10.95 | 118,547 | -0.18(-1.63%) |
Sep 23, 2019 | 11.21 | 11.33 | 11.06 | 11.13 | 81,067 | -0.17(-1.52%) |
Sep 20, 2019 | 11.11 | 11.37 | 11.03 | 11.30 | 276,403 | +0.15(+1.37%) |
Sep 19, 2019 | 11.22 | 11.43 | 11.12 | 11.15 | 93,540 | -0.03(-0.26%) |
Sep 18, 2019 | 11.18 | 11.20 | 11.00 | 11.18 | 305,282 | +0.00(+0.00%) |
Sep 17, 2019 | 11.08 | 11.21 | 11.00 | 11.18 | 155,594 | +0.09(+0.78%) |
Sep 16, 2019 | 11.70 | 11.86 | 11.04 | 11.09 | 142,715 | -0.61(-5.23%) |
Sep 13, 2019 | 11.60 | 11.74 | 11.51 | 11.70 | 113,800 | +0.18(+1.58%) |
Sep 12, 2019 | 11.34 | 11.68 | 11.26 | 11.52 | 190,654 | +0.17(+1.52%) |
Sep 11, 2019 | 11.13 | 11.43 | 11.08 | 11.35 | 128,514 | +0.31(+2.77%) |
Sep 10, 2019 | 10.87 | 11.10 | 10.86 | 11.04 | 100,169 | +0.19(+1.76%) |
Sep 09, 2019 | 10.78 | 11.00 | 10.76 | 10.85 | 80,985 | +0.10(+0.89%) |
Sep 06, 2019 | 11.01 | 11.10 | 10.73 | 10.76 | 94,572 | -0.23(-2.09%) |
Sep 05, 2019 | 10.87 | 11.22 | 10.84 | 10.99 | 104,677 | +0.22(+2.04%) |
Sep 04, 2019 | 10.55 | 10.82 | 10.51 | 10.77 | 73,744 | +0.28(+2.65%) |
Sep 03, 2019 | 10.50 | 10.66 | 10.41 | 10.49 | 261,197 | -0.05(-0.45%) |
Aug 30, 2019 | 10.66 | 10.66 | 10.48 | 10.54 | 250,278 | -0.06(-0.54%) |
Aug 29, 2019 | 10.36 | 10.61 | 10.34 | 10.59 | 109,468 | +0.30(+2.93%) |
Aug 28, 2019 | 10.10 | 10.30 | 9.975 | 10.29 | 266,009 | +0.15(+1.46%) |
Aug 27, 2019 | 10.28 | 10.39 | 10.10 | 10.14 | 177,775 | -0.11(-1.12%) |
Aug 26, 2019 | 10.31 | 10.37 | 10.20 | 10.26 | 275,368 | -0.04(-0.37%) |
Aug 23, 2019 | 10.31 | 10.39 | 10.23 | 10.30 | 245,993 | -0.08(-0.74%) |
Aug 22, 2019 | 10.30 | 10.48 | 10.13 | 10.37 | 105,834 | +0.07(+0.65%) |
Aug 21, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 118,360 | -0.17(-1.64%) |
Aug 20, 2019 | 10.30 | 10.55 | 10.30 | 10.48 | 244,664 | +0.15(+1.48%) |
Aug 19, 2019 | 10.54 | 10.56 | 10.31 | 10.33 | 262,970 | +0.10(+0.94%) |
Aug 16, 2019 | 10.42 | 10.45 | 10.14 | 10.23 | 320,606 | -0.16(-1.57%) |
Aug 15, 2019 | 10.31 | 10.58 | 10.31 | 10.39 | 356,339 | -0.21(-1.99%) |
Aug 14, 2019 | 10.67 | 10.78 | 10.55 | 10.60 | 158,964 | -0.15(-1.42%) |
Aug 13, 2019 | 10.38 | 10.78 | 10.38 | 10.76 | 125,627 | +0.23(+2.18%) |
Aug 12, 2019 | 10.37 | 10.58 | 10.26 | 10.53 | 287,066 | +0.00(+0.00%) |
Aug 09, 2019 | 10.71 | 10.80 | 10.40 | 10.53 | 221,958 | -0.23(-2.14%) |
Aug 08, 2019 | 10.65 | 10.79 | 10.50 | 10.76 | 196,378 | +0.11(+0.99%) |
Aug 07, 2019 | 10.77 | 10.98 | 10.49 | 10.65 | 461,429 | -0.35(-3.22%) |
Aug 06, 2019 | 9.072 | 11.85 | 8.191 | 11.00 | 1,115,220 | -1.79(-13.99%) |
Aug 05, 2019 | 13.44 | 13.48 | 12.59 | 12.79 | 325,999 | -0.61(-4.57%) |
Aug 02, 2019 | 13.35 | 13.41 | 13.21 | 13.41 | 113,069 | +0.03(+0.25%) |
Aug 01, 2019 | 13.71 | 13.91 | 13.26 | 13.37 | 173,468 | -0.35(-2.57%) |
Jul 31, 2019 | 13.80 | 14.04 | 13.58 | 13.73 | 132,246 | -0.09(-0.62%) |
Jul 30, 2019 | 13.70 | 13.92 | 13.60 | 13.81 | 184,354 | +0.11(+0.77%) |
Jul 29, 2019 | 13.55 | 13.82 | 13.51 | 13.71 | 142,267 | +0.17(+1.27%) |
Jul 26, 2019 | 13.39 | 13.59 | 13.16 | 13.54 | 84,377 | +0.13(+1.00%) |
Jul 25, 2019 | 13.76 | 13.80 | 13.37 | 13.40 | 104,209 | -0.45(-3.24%) |
Jul 24, 2019 | 13.73 | 13.86 | 13.61 | 13.85 | 179,167 | +0.12(+0.90%) |
Jul 23, 2019 | 13.63 | 13.74 | 13.49 | 13.73 | 73,166 | +0.14(+1.05%) |
Jul 22, 2019 | 13.90 | 13.93 | 13.45 | 13.58 | 121,182 | -0.28(-2.00%) |
Jul 19, 2019 | 13.71 | 13.95 | 13.51 | 13.86 | 140,804 | +0.11(+0.76%) |
Jul 18, 2019 | 13.96 | 13.97 | 13.71 | 13.76 | 75,616 | -0.29(-2.04%) |
Jul 17, 2019 | 13.97 | 14.16 | 13.80 | 14.04 | 214,404 | +0.19(+1.38%) |
Jul 16, 2019 | 13.84 | 13.96 | 13.74 | 13.85 | 121,188 | +0.05(+0.35%) |
Jul 15, 2019 | 13.86 | 13.92 | 13.55 | 13.80 | 141,174 | +0.03(+0.21%) |
Jul 12, 2019 | 13.23 | 13.81 | 13.17 | 13.77 | 242,036 | +0.61(+4.64%) |
Jul 11, 2019 | 13.31 | 13.41 | 13.05 | 13.16 | 173,243 | -0.21(-1.57%) |
Jul 10, 2019 | 13.71 | 13.71 | 13.01 | 13.37 | 206,377 | -0.31(-2.23%) |
Jul 09, 2019 | 13.78 | 13.89 | 13.61 | 13.68 | 768,352 | -0.13(-0.97%) |
Jul 08, 2019 | 13.92 | 13.92 | 13.61 | 13.81 | 160,570 | -0.06(-0.41%) |
Jul 05, 2019 | 13.77 | 13.88 | 13.66 | 13.87 | 53,495 | -0.01(-0.07%) |
Jul 03, 2019 | 13.73 | 13.88 | 13.70 | 13.88 | 76,421 | +0.15(+1.11%) |
Jul 02, 2019 | 13.68 | 13.84 | 13.56 | 13.73 | 105,739 | -0.63(-4.39%) |