Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.96 | 11.23 | 10.67 | 11.20 | 11,180,571 | +0.21(+1.94%) |
Sep 27, 2019 | 10.98 | 11.34 | 10.88 | 10.99 | 13,509,904 | +0.03(+0.27%) |
Sep 26, 2019 | 11.03 | 11.10 | 10.66 | 10.96 | 12,298,348 | -0.15(-1.31%) |
Sep 25, 2019 | 10.35 | 11.15 | 10.33 | 11.10 | 17,461,632 | +0.72(+6.91%) |
Sep 24, 2019 | 10.67 | 10.75 | 10.13 | 10.39 | 13,820,033 | -0.32(-2.99%) |
Sep 23, 2019 | 9.960 | 10.85 | 9.863 | 10.71 | 17,536,296 | +0.22(+2.13%) |
Sep 20, 2019 | 10.74 | 10.96 | 10.44 | 10.48 | 20,703,742 | -0.24(-2.26%) |
Sep 19, 2019 | 10.53 | 11.01 | 10.31 | 10.73 | 46,061,096 | -1.35(-11.16%) |
Sep 18, 2019 | 12.46 | 12.55 | 11.75 | 12.07 | 12,673,387 | -0.49(-3.94%) |
Sep 17, 2019 | 12.51 | 12.69 | 12.18 | 12.57 | 10,189,919 | -0.32(-2.48%) |
Sep 16, 2019 | 12.48 | 13.02 | 12.41 | 12.89 | 8,204,393 | +0.18(+1.45%) |
Sep 13, 2019 | 13.06 | 13.22 | 12.63 | 12.71 | 9,761,879 | -0.03(-0.23%) |
Sep 12, 2019 | 12.83 | 12.83 | 12.35 | 12.73 | 13,519,772 | -0.10(-0.76%) |
Sep 11, 2019 | 12.14 | 12.87 | 11.84 | 12.83 | 17,047,258 | +0.79(+6.52%) |
Sep 10, 2019 | 11.98 | 12.18 | 11.68 | 12.05 | 11,980,205 | +0.18(+1.55%) |
Sep 09, 2019 | 11.19 | 11.88 | 11.17 | 11.86 | 14,622,013 | +0.81(+7.38%) |
Sep 06, 2019 | 11.32 | 11.41 | 11.02 | 11.05 | 7,904,467 | -0.20(-1.81%) |
Sep 05, 2019 | 11.14 | 11.57 | 11.12 | 11.25 | 11,779,453 | +0.33(+3.02%) |
Sep 04, 2019 | 10.63 | 11.00 | 10.58 | 10.92 | 11,573,421 | +0.56(+5.43%) |
Sep 03, 2019 | 10.51 | 10.53 | 10.16 | 10.36 | 9,296,095 | -0.38(-3.52%) |
Aug 30, 2019 | 10.85 | 10.94 | 10.55 | 10.74 | 8,453,112 | -0.01(-0.09%) |
Aug 29, 2019 | 10.58 | 10.81 | 10.57 | 10.75 | 9,837,182 | +0.37(+3.55%) |
Aug 28, 2019 | 10.04 | 10.52 | 9.854 | 10.38 | 12,351,621 | +0.35(+3.48%) |
Aug 27, 2019 | 10.82 | 10.84 | 10.02 | 10.03 | 14,862,120 | -0.77(-7.10%) |
Aug 26, 2019 | 11.00 | 11.08 | 10.66 | 10.79 | 12,526,261 | -0.05(-0.45%) |
Aug 23, 2019 | 11.34 | 11.42 | 10.75 | 10.84 | 13,725,403 | -0.60(-5.25%) |
Aug 22, 2019 | 11.84 | 11.85 | 11.43 | 11.44 | 7,463,669 | -0.30(-2.56%) |
Aug 21, 2019 | 12.05 | 12.11 | 11.46 | 11.74 | 8,731,971 | -0.19(-1.62%) |
Aug 20, 2019 | 11.93 | 12.12 | 11.80 | 11.94 | 8,308,821 | -0.12(-0.97%) |
Aug 19, 2019 | 11.34 | 12.06 | 11.27 | 12.06 | 16,037,129 | +1.12(+10.20%) |
Aug 16, 2019 | 10.72 | 11.16 | 10.62 | 10.94 | 11,222,526 | +0.36(+3.39%) |
Aug 15, 2019 | 11.28 | 11.28 | 10.52 | 10.58 | 13,826,384 | -0.63(-5.62%) |
Aug 14, 2019 | 11.26 | 11.49 | 11.12 | 11.21 | 12,582,756 | -0.53(-4.54%) |
Aug 13, 2019 | 11.19 | 11.96 | 11.07 | 11.74 | 13,379,572 | +0.48(+4.22%) |
Aug 12, 2019 | 11.56 | 11.57 | 11.12 | 11.27 | 10,502,724 | -0.37(-3.15%) |
Aug 09, 2019 | 12.02 | 12.15 | 11.49 | 11.64 | 14,071,929 | -0.66(-5.34%) |
Aug 08, 2019 | 11.91 | 12.34 | 11.86 | 12.29 | 9,476,043 | +0.43(+3.66%) |
Aug 07, 2019 | 11.83 | 11.98 | 11.65 | 11.86 | 13,380,296 | -0.28(-2.31%) |
Aug 06, 2019 | 12.43 | 12.50 | 11.67 | 12.14 | 15,914,450 | -0.07(-0.55%) |
Aug 05, 2019 | 12.36 | 12.61 | 12.07 | 12.21 | 17,261,406 | -0.61(-4.75%) |
Aug 02, 2019 | 13.65 | 13.65 | 12.57 | 12.81 | 24,717,286 | -1.21(-8.61%) |
Aug 01, 2019 | 14.31 | 14.59 | 13.69 | 14.02 | 17,099,584 | -0.49(-3.39%) |
Jul 31, 2019 | 15.17 | 15.35 | 14.29 | 14.51 | 11,991,764 | -0.66(-4.33%) |
Jul 30, 2019 | 14.57 | 15.17 | 14.37 | 15.17 | 9,882,616 | +0.42(+2.88%) |
Jul 29, 2019 | 14.60 | 14.78 | 14.36 | 14.75 | 8,355,106 | +0.08(+0.53%) |
Jul 26, 2019 | 14.78 | 14.87 | 14.55 | 14.67 | 7,319,648 | -0.09(-0.59%) |
Jul 25, 2019 | 15.31 | 15.34 | 14.61 | 14.76 | 8,608,005 | -0.53(-3.47%) |
Jul 24, 2019 | 14.88 | 15.33 | 14.78 | 15.29 | 9,818,904 | +0.20(+1.34%) |
Jul 23, 2019 | 14.97 | 15.33 | 14.94 | 15.08 | 10,160,837 | +0.23(+1.56%) |
Jul 22, 2019 | 14.70 | 14.97 | 14.31 | 14.85 | 12,767,382 | +0.30(+2.06%) |
Jul 19, 2019 | 14.35 | 14.75 | 14.31 | 14.55 | 10,955,603 | +0.38(+2.66%) |
Jul 18, 2019 | 14.29 | 14.40 | 14.05 | 14.18 | 8,101,575 | -0.25(-1.74%) |
Jul 17, 2019 | 14.61 | 14.61 | 14.20 | 14.43 | 10,540,573 | -0.18(-1.26%) |
Jul 16, 2019 | 14.14 | 14.88 | 14.04 | 14.61 | 15,978,334 | +0.50(+3.56%) |
Jul 15, 2019 | 13.95 | 14.14 | 13.78 | 14.11 | 10,255,054 | +0.44(+3.25%) |
Jul 12, 2019 | 13.39 | 13.88 | 13.37 | 13.66 | 10,977,452 | +0.35(+2.61%) |
Jul 11, 2019 | 13.00 | 13.44 | 12.90 | 13.32 | 14,525,151 | +0.31(+2.38%) |
Jul 10, 2019 | 13.36 | 13.47 | 12.95 | 13.01 | 13,746,542 | -0.25(-1.89%) |
Jul 09, 2019 | 12.99 | 13.29 | 12.73 | 13.26 | 15,679,276 | +0.14(+1.03%) |
Jul 08, 2019 | 14.15 | 14.22 | 13.08 | 13.12 | 16,786,182 | -1.12(-7.86%) |
Jul 05, 2019 | 13.97 | 14.28 | 13.91 | 14.24 | 8,499,739 | +0.15(+1.10%) |
Jul 03, 2019 | 14.17 | 14.35 | 14.00 | 14.09 | 5,584,720 | -0.09(-0.61%) |
Jul 02, 2019 | 14.55 | 14.57 | 14.15 | 14.18 | 9,035,255 | -0.55(-3.74%) |