Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.03 | 10.37 | 9.930 | 10.26 | 1,669,715 | -0.16(-1.54%) |
Sep 27, 2019 | 9.960 | 10.65 | 9.350 | 10.42 | 2,467,491 | -0.01(-0.10%) |
Sep 26, 2019 | 10.92 | 11.00 | 10.40 | 10.43 | 1,386,790 | -0.46(-4.22%) |
Sep 25, 2019 | 11.80 | 11.80 | 10.75 | 10.89 | 1,534,854 | -0.96(-8.10%) |
Sep 24, 2019 | 11.61 | 11.96 | 11.38 | 11.85 | 1,546,764 | +0.13(+1.11%) |
Sep 23, 2019 | 11.24 | 11.81 | 11.18 | 11.72 | 1,297,176 | +0.57(+5.11%) |
Sep 20, 2019 | 10.90 | 11.26 | 10.90 | 11.15 | 2,145,040 | +0.14(+1.27%) |
Sep 19, 2019 | 10.84 | 11.10 | 10.83 | 11.01 | 1,073,492 | +0.23(+2.13%) |
Sep 18, 2019 | 11.05 | 11.21 | 10.53 | 10.78 | 1,944,024 | -0.33(-2.97%) |
Sep 17, 2019 | 11.31 | 11.38 | 11.01 | 11.11 | 1,126,032 | -0.11(-0.98%) |
Sep 16, 2019 | 11.25 | 11.40 | 10.64 | 11.22 | 1,653,820 | +0.21(+1.91%) |
Sep 13, 2019 | 11.43 | 11.67 | 10.93 | 11.01 | 1,706,645 | -0.42(-3.67%) |
Sep 12, 2019 | 11.86 | 12.36 | 11.42 | 11.43 | 2,801,917 | +0.13(+1.15%) |
Sep 11, 2019 | 11.01 | 11.61 | 11.00 | 11.30 | 1,298,966 | +0.30(+2.73%) |
Sep 10, 2019 | 11.22 | 11.55 | 10.97 | 11.00 | 1,560,532 | -0.34(-3.00%) |
Sep 09, 2019 | 12.28 | 12.28 | 10.92 | 11.34 | 2,377,380 | -0.80(-6.59%) |
Sep 06, 2019 | 12.82 | 13.17 | 12.04 | 12.14 | 2,060,730 | -0.72(-5.60%) |
Sep 05, 2019 | 12.90 | 13.09 | 12.68 | 12.86 | 1,921,900 | -0.34(-2.58%) |
Sep 04, 2019 | 12.31 | 13.34 | 12.30 | 13.20 | 2,069,592 | +0.84(+6.80%) |
Sep 03, 2019 | 12.68 | 12.68 | 12.21 | 12.36 | 1,519,781 | +0.12(+0.98%) |
Aug 30, 2019 | 12.24 | 12.24 | 12.24 | 0 | +0.01(+0.08%) | |
Aug 29, 2019 | 12.73 | 12.73 | 12.04 | 12.23 | 1,478,361 | -0.46(-3.62%) |
Aug 28, 2019 | 12.77 | 12.80 | 12.25 | 12.69 | 1,519,159 | +0.05(+0.40%) |
Aug 27, 2019 | 12.21 | 12.85 | 12.13 | 12.64 | 1,510,070 | +0.44(+3.61%) |
Aug 26, 2019 | 12.49 | 12.62 | 12.04 | 12.20 | 1,324,938 | +0.01(+0.08%) |
Aug 23, 2019 | 11.47 | 12.42 | 11.47 | 12.19 | 2,596,119 | +0.79(+6.93%) |
Aug 22, 2019 | 11.52 | 11.64 | 11.31 | 11.40 | 794,830 | -0.20(-1.72%) |
Aug 21, 2019 | 11.57 | 11.73 | 11.48 | 11.60 | 818,671 | -0.08(-0.68%) |
Aug 20, 2019 | 11.51 | 11.74 | 11.41 | 11.68 | 1,021,505 | +0.27(+2.37%) |
Aug 19, 2019 | 11.12 | 11.66 | 10.94 | 11.41 | 1,248,262 | -0.05(-0.44%) |
Aug 16, 2019 | 11.52 | 11.82 | 11.32 | 11.46 | 1,488,652 | -0.21(-1.80%) |
Aug 15, 2019 | 11.46 | 11.79 | 11.18 | 11.67 | 1,598,137 | +0.30(+2.64%) |
Aug 14, 2019 | 10.95 | 11.83 | 10.91 | 11.37 | 2,221,681 | +0.68(+6.36%) |
Aug 13, 2019 | 11.19 | 11.19 | 10.26 | 10.69 | 2,230,669 | -0.24(-2.20%) |
Aug 12, 2019 | 10.93 | 11.17 | 10.80 | 10.93 | 1,110,278 | +0.07(+0.64%) |
Aug 09, 2019 | 10.94 | 11.20 | 10.78 | 10.86 | 1,499,369 | -0.12(-1.09%) |
Aug 08, 2019 | 10.16 | 11.15 | 9.910 | 10.98 | 2,266,668 | +0.55(+5.27%) |
Aug 07, 2019 | 11.85 | 11.89 | 10.15 | 10.43 | 4,326,003 | -0.92(-8.11%) |
Aug 06, 2019 | 11.37 | 11.89 | 11.21 | 11.35 | 2,811,951 | +0.60(+5.58%) |
Aug 02, 2019 | 10.75 | 10.75 | 10.75 | 0 | -0.17(-1.56%) | |
Aug 01, 2019 | 9.830 | 11.00 | 9.720 | 10.92 | 2,555,697 | +0.80(+7.91%) |
Jul 31, 2019 | 10.60 | 10.69 | 10.07 | 10.12 | 1,800,204 | -0.50(-4.71%) |
Jul 30, 2019 | 10.50 | 10.79 | 10.42 | 10.62 | 1,373,818 | +0.18(+1.72%) |
Jul 29, 2019 | 10.40 | 10.46 | 10.13 | 10.44 | 1,016,778 | +0.09(+0.87%) |
Jul 26, 2019 | 10.24 | 10.48 | 10.23 | 10.35 | 1,018,168 | +0.19(+1.87%) |
Jul 25, 2019 | 10.20 | 10.25 | 10.01 | 10.16 | 1,209,772 | -0.07(-0.68%) |
Jul 24, 2019 | 9.960 | 10.35 | 9.880 | 10.23 | 1,905,308 | +0.38(+3.86%) |
Jul 23, 2019 | 10.21 | 10.24 | 9.540 | 9.850 | 1,862,915 | -0.37(-3.62%) |
Jul 22, 2019 | 10.08 | 10.43 | 10.05 | 10.22 | 1,476,717 | +0.17(+1.69%) |
Jul 19, 2019 | 10.15 | 10.27 | 9.880 | 10.05 | 1,736,216 | -0.13(-1.28%) |
Jul 18, 2019 | 9.940 | 10.26 | 9.700 | 10.18 | 2,083,631 | +0.28(+2.83%) |
Jul 17, 2019 | 9.500 | 9.920 | 9.450 | 9.900 | 1,415,890 | +0.44(+4.65%) |
Jul 16, 2019 | 9.070 | 9.560 | 8.980 | 9.460 | 1,301,042 | +0.35(+3.84%) |
Jul 15, 2019 | 9.200 | 9.290 | 9.010 | 9.110 | 1,087,712 | -0.01(-0.11%) |
Jul 12, 2019 | 8.820 | 9.160 | 8.800 | 9.120 | 967,137 | +0.29(+3.28%) |
Jul 11, 2019 | 8.950 | 9.040 | 8.660 | 8.830 | 1,494,850 | -0.12(-1.34%) |
Jul 10, 2019 | 8.770 | 8.960 | 8.580 | 8.950 | 1,657,309 | +0.35(+4.07%) |
Jul 09, 2019 | 8.150 | 8.720 | 8.080 | 8.600 | 1,342,680 | +0.46(+5.65%) |
Jul 08, 2019 | 8.320 | 8.400 | 7.900 | 8.140 | 1,317,106 | -0.06(-0.73%) |
Jul 05, 2019 | 7.970 | 8.260 | 7.850 | 8.200 | 1,415,325 | +0.00(+0.00%) |
Jul 04, 2019 | 8.080 | 8.250 | 8.080 | 8.200 | 309,988 | +0.11(+1.36%) |
Jul 03, 2019 | 8.300 | 8.370 | 8.030 | 8.090 | 1,072,212 | -0.10(-1.22%) |