Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.210 | 9.260 | 8.945 | 9.050 | 1,020,692 | -0.14(-1.52%) |
Sep 27, 2019 | 9.440 | 9.610 | 9.110 | 9.190 | 1,296,300 | -0.25(-2.65%) |
Sep 26, 2019 | 10.08 | 10.09 | 9.430 | 9.440 | 1,370,887 | -0.66(-6.53%) |
Sep 25, 2019 | 10.13 | 10.29 | 9.870 | 10.10 | 920,062 | -0.03(-0.30%) |
Sep 24, 2019 | 10.73 | 10.80 | 10.07 | 10.13 | 1,668,368 | -0.59(-5.50%) |
Sep 23, 2019 | 10.66 | 10.84 | 10.61 | 10.72 | 774,489 | +0.06(+0.56%) |
Sep 20, 2019 | 10.60 | 10.97 | 10.50 | 10.66 | 2,179,000 | +0.03(+0.28%) |
Sep 19, 2019 | 10.82 | 10.90 | 10.58 | 10.63 | 717,854 | -0.14(-1.30%) |
Sep 18, 2019 | 11.11 | 11.12 | 10.64 | 10.77 | 834,229 | -0.39(-3.49%) |
Sep 17, 2019 | 11.30 | 11.39 | 11.09 | 11.16 | 759,638 | -0.14(-1.24%) |
Sep 16, 2019 | 10.73 | 11.32 | 10.68 | 11.30 | 807,077 | +0.45(+4.15%) |
Sep 13, 2019 | 11.11 | 11.25 | 10.84 | 10.85 | 789,200 | -0.26(-2.34%) |
Sep 12, 2019 | 11.26 | 11.30 | 10.97 | 11.11 | 817,484 | -0.14(-1.24%) |
Sep 11, 2019 | 10.73 | 11.27 | 10.68 | 11.25 | 1,032,043 | +0.52(+4.85%) |
Sep 10, 2019 | 10.30 | 10.73 | 10.21 | 10.73 | 932,272 | +0.34(+3.27%) |
Sep 09, 2019 | 10.60 | 10.64 | 10.26 | 10.39 | 894,705 | -0.23(-2.17%) |
Sep 06, 2019 | 10.80 | 10.98 | 10.61 | 10.62 | 771,900 | -0.25(-2.30%) |
Sep 05, 2019 | 10.59 | 10.97 | 10.43 | 10.87 | 976,606 | +0.41(+3.92%) |
Sep 04, 2019 | 10.55 | 10.56 | 10.13 | 10.46 | 1,180,671 | -0.01(-0.10%) |
Sep 03, 2019 | 10.83 | 10.90 | 10.30 | 10.47 | 1,375,094 | -0.43(-3.94%) |
Aug 30, 2019 | 11.18 | 11.24 | 10.89 | 10.90 | 694,100 | -0.24(-2.15%) |
Aug 29, 2019 | 11.16 | 11.29 | 11.00 | 11.14 | 1,114,990 | +0.05(+0.45%) |
Aug 28, 2019 | 10.65 | 11.09 | 10.60 | 11.09 | 900,793 | +0.31(+2.88%) |
Aug 27, 2019 | 10.98 | 11.09 | 10.67 | 10.78 | 1,117,211 | -0.19(-1.73%) |
Aug 26, 2019 | 11.31 | 11.31 | 10.76 | 10.97 | 1,171,166 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.65 | 10.96 | 11.02 | 1,091,400 | -0.42(-3.67%) |
Aug 22, 2019 | 11.57 | 11.59 | 11.31 | 11.44 | 1,082,110 | -0.07(-0.61%) |
Aug 21, 2019 | 11.62 | 11.63 | 11.41 | 11.51 | 766,939 | +0.00(+0.00%) |
Aug 20, 2019 | 11.62 | 11.73 | 11.40 | 11.51 | 1,168,822 | -0.09(-0.78%) |
Aug 19, 2019 | 11.49 | 11.72 | 11.39 | 11.60 | 1,076,799 | +0.25(+2.20%) |
Aug 16, 2019 | 11.13 | 11.37 | 11.10 | 11.35 | 1,296,800 | +0.30(+2.71%) |
Aug 15, 2019 | 11.63 | 11.64 | 10.96 | 11.05 | 1,484,761 | -0.51(-4.41%) |
Aug 14, 2019 | 11.20 | 11.70 | 11.15 | 11.56 | 1,895,721 | +0.12(+1.05%) |
Aug 13, 2019 | 11.16 | 11.70 | 11.11 | 11.44 | 1,479,944 | +0.21(+1.87%) |
Aug 12, 2019 | 11.66 | 11.78 | 11.12 | 11.23 | 1,563,400 | -0.54(-4.59%) |
Aug 09, 2019 | 11.99 | 12.13 | 11.39 | 11.77 | 1,333,200 | -0.20(-1.67%) |
Aug 08, 2019 | 12.17 | 12.38 | 11.35 | 11.97 | 2,256,768 | -0.20(-1.64%) |
Aug 07, 2019 | 11.81 | 12.30 | 11.53 | 12.17 | 1,524,718 | +0.33(+2.79%) |
Aug 06, 2019 | 11.34 | 11.87 | 11.21 | 11.84 | 1,563,909 | +0.58(+5.15%) |
Aug 05, 2019 | 11.20 | 11.49 | 11.00 | 11.26 | 1,715,808 | -0.19(-1.66%) |
Aug 02, 2019 | 11.76 | 11.77 | 11.23 | 11.45 | 1,563,100 | -0.39(-3.29%) |
Aug 01, 2019 | 12.00 | 12.10 | 11.63 | 11.84 | 1,590,607 | -0.17(-1.42%) |
Jul 31, 2019 | 12.12 | 12.49 | 11.86 | 12.01 | 1,847,401 | -0.19(-1.56%) |
Jul 30, 2019 | 12.00 | 12.21 | 11.87 | 12.20 | 1,201,672 | +0.08(+0.66%) |
Jul 29, 2019 | 12.24 | 12.25 | 11.93 | 12.12 | 1,293,129 | -0.10(-0.82%) |
Jul 26, 2019 | 11.84 | 12.23 | 11.75 | 12.22 | 1,347,600 | +0.44(+3.74%) |
Jul 25, 2019 | 11.92 | 11.95 | 11.67 | 11.78 | 998,004 | -0.17(-1.42%) |
Jul 24, 2019 | 11.84 | 11.98 | 11.71 | 11.95 | 866,997 | +0.06(+0.50%) |
Jul 23, 2019 | 11.90 | 11.90 | 11.67 | 11.89 | 883,861 | +0.05(+0.42%) |
Jul 22, 2019 | 11.70 | 11.97 | 11.61 | 11.84 | 1,273,557 | +0.24(+2.07%) |
Jul 19, 2019 | 12.15 | 12.16 | 11.59 | 11.60 | 1,248,400 | -0.55(-4.53%) |
Jul 18, 2019 | 11.53 | 12.18 | 11.53 | 12.15 | 1,336,504 | +0.33(+2.79%) |
Jul 17, 2019 | 11.72 | 11.95 | 11.69 | 11.82 | 1,138,987 | +0.13(+1.11%) |
Jul 16, 2019 | 12.00 | 12.00 | 11.51 | 11.69 | 1,233,125 | -0.31(-2.58%) |
Jul 15, 2019 | 11.66 | 12.07 | 11.52 | 12.00 | 1,824,787 | +0.28(+2.39%) |
Jul 12, 2019 | 11.23 | 11.90 | 11.23 | 11.72 | 1,986,900 | +0.45(+3.99%) |
Jul 11, 2019 | 11.34 | 11.39 | 11.02 | 11.27 | 1,191,150 | +0.00(+0.00%) |
Jul 10, 2019 | 11.35 | 11.57 | 10.85 | 11.27 | 2,228,666 | -0.08(-0.70%) |
Jul 09, 2019 | 11.31 | 11.48 | 10.55 | 11.35 | 4,509,497 | -0.13(-1.13%) |
Jul 08, 2019 | 13.00 | 13.33 | 11.22 | 11.48 | 20,424,176 | +0.08(+0.70%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.35 | 11.40 | 2,198,800 | -0.21(-1.81%) |
Jul 03, 2019 | 11.22 | 11.75 | 11.16 | 11.61 | 1,791,200 | +0.44(+3.94%) |
Jul 02, 2019 | 10.54 | 11.22 | 10.45 | 11.17 | 1,768,854 | +0.57(+5.38%) |