Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.110 | 9.220 | 8.840 | 9.050 | 3,938,353 | -0.09(-1.04%) |
Sep 27, 2019 | 9.200 | 9.550 | 9.060 | 9.145 | 2,913,800 | -0.21(-2.30%) |
Sep 26, 2019 | 9.910 | 9.970 | 9.250 | 9.360 | 3,239,289 | -0.21(-2.19%) |
Sep 25, 2019 | 9.380 | 9.610 | 8.930 | 9.570 | 4,152,470 | +0.21(+2.24%) |
Sep 24, 2019 | 10.18 | 10.20 | 9.340 | 9.360 | 5,224,789 | -0.89(-8.68%) |
Sep 23, 2019 | 10.15 | 10.46 | 10.09 | 10.25 | 1,836,554 | -0.04(-0.39%) |
Sep 20, 2019 | 10.25 | 10.47 | 10.04 | 10.29 | 3,144,600 | +0.06(+0.59%) |
Sep 19, 2019 | 10.89 | 10.96 | 10.22 | 10.23 | 5,370,698 | -0.73(-6.66%) |
Sep 18, 2019 | 11.14 | 11.27 | 10.78 | 10.96 | 3,944,155 | -0.19(-1.70%) |
Sep 17, 2019 | 11.44 | 11.57 | 11.13 | 11.15 | 1,913,007 | -0.30(-2.62%) |
Sep 16, 2019 | 11.51 | 11.77 | 11.36 | 11.45 | 2,253,196 | -0.08(-0.69%) |
Sep 13, 2019 | 11.37 | 11.62 | 11.34 | 11.53 | 2,048,100 | +0.15(+1.32%) |
Sep 12, 2019 | 11.31 | 11.63 | 11.28 | 11.38 | 2,096,025 | +0.11(+0.98%) |
Sep 11, 2019 | 11.72 | 11.75 | 11.17 | 11.27 | 3,309,721 | -0.46(-3.92%) |
Sep 10, 2019 | 11.21 | 11.81 | 11.05 | 11.73 | 4,094,266 | +0.42(+3.71%) |
Sep 09, 2019 | 12.11 | 12.15 | 11.17 | 11.31 | 5,077,716 | -0.62(-5.20%) |
Sep 06, 2019 | 11.60 | 12.41 | 11.47 | 11.93 | 7,283,500 | +0.35(+3.02%) |
Sep 05, 2019 | 11.21 | 11.72 | 11.11 | 11.58 | 3,696,831 | +0.54(+4.89%) |
Sep 04, 2019 | 11.31 | 11.40 | 10.84 | 11.04 | 3,267,048 | -0.26(-2.30%) |
Sep 03, 2019 | 10.77 | 11.40 | 10.71 | 11.30 | 3,593,248 | +0.28(+2.54%) |
Aug 30, 2019 | 11.07 | 11.28 | 10.95 | 11.02 | 1,605,200 | -0.04(-0.36%) |
Aug 29, 2019 | 11.25 | 11.35 | 11.02 | 11.06 | 1,846,825 | -0.08(-0.72%) |
Aug 28, 2019 | 10.92 | 11.24 | 10.58 | 11.14 | 3,563,469 | +0.12(+1.09%) |
Aug 27, 2019 | 11.67 | 11.85 | 10.93 | 11.02 | 3,581,958 | -0.52(-4.51%) |
Aug 26, 2019 | 11.40 | 11.75 | 11.01 | 11.54 | 3,909,332 | +0.14(+1.23%) |
Aug 23, 2019 | 11.49 | 11.99 | 11.36 | 11.40 | 3,487,000 | -0.18(-1.55%) |
Aug 22, 2019 | 12.00 | 12.08 | 11.52 | 11.58 | 2,632,764 | -0.42(-3.50%) |
Aug 21, 2019 | 11.85 | 12.25 | 11.71 | 12.00 | 3,526,527 | +0.25(+2.13%) |
Aug 20, 2019 | 11.87 | 12.15 | 11.72 | 11.75 | 3,010,657 | -0.11(-0.93%) |
Aug 19, 2019 | 12.29 | 12.32 | 11.70 | 11.86 | 4,276,851 | -0.25(-2.06%) |
Aug 16, 2019 | 12.29 | 12.55 | 12.11 | 12.11 | 3,669,800 | -0.06(-0.49%) |
Aug 15, 2019 | 12.87 | 12.87 | 12.10 | 12.17 | 6,493,284 | -1.10(-8.29%) |
Aug 14, 2019 | 13.50 | 13.69 | 13.07 | 13.27 | 4,092,925 | -0.65(-4.67%) |
Aug 13, 2019 | 13.42 | 14.03 | 13.29 | 13.92 | 5,049,172 | +0.67(+5.06%) |
Aug 12, 2019 | 13.16 | 13.26 | 12.79 | 13.25 | 4,107,107 | -0.11(-0.82%) |
Aug 09, 2019 | 13.86 | 14.35 | 13.25 | 13.36 | 5,250,000 | -0.53(-3.82%) |
Aug 08, 2019 | 15.51 | 15.58 | 13.67 | 13.89 | 13,374,515 | -0.54(-3.74%) |
Aug 07, 2019 | 13.97 | 14.51 | 13.46 | 14.43 | 6,563,398 | +0.62(+4.49%) |
Aug 06, 2019 | 13.73 | 14.21 | 13.42 | 13.81 | 3,949,985 | +0.39(+2.91%) |
Aug 05, 2019 | 13.66 | 13.76 | 13.01 | 13.42 | 4,399,942 | -0.42(-3.03%) |
Aug 02, 2019 | 13.29 | 13.89 | 13.05 | 13.84 | 7,105,900 | +1.11(+8.72%) |
Aug 01, 2019 | 13.75 | 13.81 | 12.70 | 12.73 | 7,229,055 | -1.08(-7.82%) |
Jul 31, 2019 | 13.87 | 14.08 | 13.67 | 13.81 | 2,505,289 | -0.11(-0.79%) |
Jul 30, 2019 | 14.00 | 14.21 | 13.55 | 13.92 | 4,054,308 | -0.33(-2.32%) |
Jul 29, 2019 | 15.01 | 15.01 | 14.00 | 14.25 | 4,493,624 | -0.65(-4.36%) |
Jul 26, 2019 | 15.07 | 15.12 | 14.68 | 14.90 | 2,133,700 | -0.10(-0.67%) |
Jul 25, 2019 | 15.45 | 15.63 | 14.95 | 15.00 | 2,126,562 | -0.50(-3.23%) |
Jul 24, 2019 | 15.26 | 15.69 | 15.07 | 15.50 | 3,227,805 | +0.13(+0.85%) |
Jul 23, 2019 | 14.70 | 15.43 | 14.55 | 15.37 | 3,906,873 | +0.68(+4.63%) |
Jul 22, 2019 | 14.98 | 14.99 | 14.47 | 14.69 | 3,209,971 | -0.28(-1.87%) |
Jul 19, 2019 | 14.97 | 15.33 | 14.86 | 14.97 | 3,626,800 | +0.01(+0.07%) |
Jul 18, 2019 | 14.98 | 15.01 | 14.63 | 14.96 | 1,937,474 | -0.03(-0.20%) |
Jul 17, 2019 | 14.97 | 15.26 | 14.90 | 14.99 | 2,792,388 | +0.05(+0.33%) |
Jul 16, 2019 | 14.80 | 15.18 | 14.60 | 14.94 | 3,211,936 | +0.06(+0.40%) |
Jul 15, 2019 | 14.22 | 14.95 | 13.91 | 14.88 | 4,572,090 | +0.64(+4.49%) |
Jul 12, 2019 | 15.15 | 15.16 | 14.10 | 14.24 | 8,861,200 | -0.91(-6.01%) |
Jul 11, 2019 | 15.46 | 15.85 | 15.02 | 15.15 | 3,923,564 | -0.14(-0.92%) |
Jul 10, 2019 | 15.56 | 15.74 | 15.28 | 15.29 | 2,005,253 | -0.24(-1.55%) |
Jul 09, 2019 | 14.98 | 15.67 | 14.88 | 15.53 | 2,886,245 | +0.43(+2.85%) |
Jul 08, 2019 | 15.17 | 15.20 | 14.92 | 15.10 | 2,564,462 | -0.19(-1.24%) |
Jul 05, 2019 | 15.15 | 15.35 | 14.96 | 15.29 | 2,010,700 | +0.05(+0.33%) |
Jul 03, 2019 | 15.48 | 15.54 | 14.83 | 15.24 | 3,951,400 | -0.27(-1.74%) |
Jul 02, 2019 | 16.03 | 16.03 | 15.40 | 15.51 | 3,414,826 | -0.46(-2.88%) |