Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.11 | 11.23 | 11.04 | 11.20 | 26,552 | +0.19(+1.76%) |
Sep 27, 2019 | 11.37 | 11.45 | 10.85 | 11.01 | 95,620 | -0.47(-4.10%) |
Sep 26, 2019 | 11.51 | 11.55 | 11.35 | 11.48 | 41,767 | -0.03(-0.28%) |
Sep 25, 2019 | 11.06 | 11.59 | 10.89 | 11.51 | 65,455 | +0.32(+2.90%) |
Sep 24, 2019 | 11.77 | 11.77 | 11.07 | 11.19 | 170,674 | -0.44(-3.75%) |
Sep 23, 2019 | 11.40 | 11.72 | 11.40 | 11.62 | 62,060 | +0.22(+1.90%) |
Sep 20, 2019 | 11.91 | 11.91 | 11.40 | 11.41 | 171,643 | -0.41(-3.47%) |
Sep 19, 2019 | 12.00 | 12.02 | 11.78 | 11.82 | 138,556 | -0.12(-1.00%) |
Sep 18, 2019 | 11.95 | 11.95 | 11.64 | 11.94 | 176,535 | +0.00(+0.00%) |
Sep 17, 2019 | 11.88 | 11.95 | 11.77 | 11.94 | 31,056 | +0.04(+0.31%) |
Sep 16, 2019 | 11.82 | 11.96 | 11.67 | 11.90 | 85,082 | -0.14(-1.20%) |
Sep 13, 2019 | 12.24 | 12.24 | 11.93 | 12.04 | 98,885 | -0.20(-1.63%) |
Sep 12, 2019 | 12.31 | 12.40 | 12.03 | 12.24 | 179,735 | +0.11(+0.94%) |
Sep 11, 2019 | 11.88 | 12.14 | 11.88 | 12.13 | 79,944 | +0.32(+2.72%) |
Sep 10, 2019 | 11.63 | 11.81 | 11.46 | 11.81 | 30,594 | +0.09(+0.81%) |
Sep 09, 2019 | 11.74 | 11.89 | 11.65 | 11.71 | 102,109 | +0.10(+0.88%) |
Sep 06, 2019 | 11.61 | 11.67 | 11.42 | 11.61 | 688,181 | +0.09(+0.76%) |
Sep 05, 2019 | 11.29 | 11.80 | 11.19 | 11.52 | 276,478 | +0.65(+6.02%) |
Sep 04, 2019 | 10.57 | 10.88 | 10.57 | 10.87 | 78,409 | +0.59(+5.76%) |
Sep 03, 2019 | 10.40 | 10.42 | 10.15 | 10.28 | 75,366 | -0.36(-3.39%) |
Aug 30, 2019 | 10.66 | 10.80 | 10.56 | 10.64 | 73,159 | +0.15(+1.45%) |
Aug 29, 2019 | 10.36 | 10.60 | 10.36 | 10.49 | 158,201 | +0.45(+4.46%) |
Aug 28, 2019 | 9.854 | 10.04 | 9.802 | 10.04 | 39,393 | +0.09(+0.93%) |
Aug 27, 2019 | 10.13 | 10.18 | 9.822 | 9.946 | 64,352 | -0.05(-0.50%) |
Aug 26, 2019 | 10.07 | 10.08 | 9.933 | 9.996 | 60,336 | +0.20(+2.03%) |
Aug 23, 2019 | 10.47 | 10.61 | 9.739 | 9.797 | 213,046 | -0.94(-8.78%) |
Aug 22, 2019 | 10.81 | 10.88 | 10.57 | 10.74 | 83,715 | -0.04(-0.37%) |
Aug 21, 2019 | 10.76 | 10.86 | 10.70 | 10.78 | 63,250 | +0.23(+2.15%) |
Aug 20, 2019 | 10.68 | 10.69 | 10.46 | 10.55 | 108,211 | -0.12(-1.14%) |
Aug 19, 2019 | 10.83 | 10.83 | 10.55 | 10.67 | 205,984 | +0.42(+4.13%) |
Aug 16, 2019 | 9.998 | 10.29 | 9.998 | 10.25 | 87,630 | +0.51(+5.26%) |
Aug 15, 2019 | 9.894 | 9.894 | 9.577 | 9.739 | 92,659 | -0.07(-0.68%) |
Aug 14, 2019 | 10.17 | 10.17 | 9.680 | 9.807 | 214,280 | -0.60(-5.76%) |
Aug 13, 2019 | 9.839 | 10.55 | 9.729 | 10.41 | 173,343 | +0.56(+5.74%) |
Aug 12, 2019 | 9.914 | 10.01 | 9.759 | 9.841 | 107,608 | -0.21(-2.10%) |
Aug 09, 2019 | 10.26 | 10.30 | 9.931 | 10.05 | 179,280 | -0.36(-3.49%) |
Aug 08, 2019 | 10.10 | 10.42 | 9.879 | 10.42 | 262,433 | +0.48(+4.86%) |
Aug 07, 2019 | 9.613 | 9.971 | 9.533 | 9.933 | 761,104 | +0.13(+1.29%) |
Aug 06, 2019 | 9.956 | 10.04 | 9.647 | 9.807 | 340,714 | +0.13(+1.31%) |
Aug 05, 2019 | 10.22 | 10.22 | 9.463 | 9.680 | 462,508 | -0.87(-8.23%) |
Aug 02, 2019 | 10.85 | 10.85 | 10.39 | 10.55 | 741,242 | -0.32(-2.97%) |
Aug 01, 2019 | 11.24 | 11.78 | 10.72 | 10.87 | 220,591 | -0.45(-3.96%) |
Jul 31, 2019 | 12.01 | 12.01 | 11.16 | 11.32 | 155,701 | -0.74(-6.11%) |
Jul 30, 2019 | 11.94 | 12.14 | 11.88 | 12.06 | 34,975 | -0.11(-0.91%) |
Jul 29, 2019 | 12.02 | 12.20 | 11.89 | 12.17 | 36,792 | +0.09(+0.72%) |
Jul 26, 2019 | 12.24 | 12.29 | 12.05 | 12.08 | 219,880 | +0.00(+0.00%) |
Jul 25, 2019 | 12.26 | 12.30 | 12.04 | 12.08 | 229,507 | -0.41(-3.31%) |
Jul 24, 2019 | 11.95 | 12.54 | 11.94 | 12.49 | 345,622 | +0.69(+5.86%) |
Jul 23, 2019 | 11.71 | 11.80 | 11.59 | 11.80 | 94,492 | +0.27(+2.31%) |
Jul 22, 2019 | 11.17 | 11.57 | 11.17 | 11.54 | 128,270 | +0.44(+3.99%) |
Jul 19, 2019 | 11.19 | 11.31 | 11.09 | 11.09 | 73,159 | +0.00(+0.00%) |
Jul 18, 2019 | 10.85 | 11.14 | 10.83 | 11.09 | 42,995 | +0.22(+2.01%) |
Jul 17, 2019 | 10.96 | 10.96 | 10.87 | 10.87 | 11,492 | +0.05(+0.46%) |
Jul 16, 2019 | 10.98 | 10.98 | 10.76 | 10.82 | 28,954 | -0.23(-2.09%) |
Jul 15, 2019 | 10.98 | 11.15 | 10.98 | 11.06 | 121,231 | +0.13(+1.18%) |
Jul 12, 2019 | 10.57 | 10.93 | 10.57 | 10.93 | 93,258 | +0.44(+4.17%) |
Jul 11, 2019 | 10.47 | 10.56 | 10.39 | 10.49 | 112,034 | +0.11(+1.08%) |
Jul 10, 2019 | 10.43 | 10.65 | 10.35 | 10.38 | 209,232 | +0.13(+1.24%) |
Jul 09, 2019 | 10.02 | 10.26 | 10.02 | 10.25 | 68,741 | +0.12(+1.23%) |
Jul 08, 2019 | 10.10 | 10.18 | 10.05 | 10.12 | 102,913 | -0.15(-1.43%) |
Jul 05, 2019 | 10.20 | 10.31 | 10.09 | 10.27 | 73,159 | -0.15(-1.48%) |
Jul 03, 2019 | 10.48 | 10.48 | 10.27 | 10.43 | 78,385 | -0.07(-0.69%) |
Jul 02, 2019 | 10.71 | 10.71 | 10.41 | 10.50 | 90,331 | -0.21(-2.00%) |