Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.70 | 10.80 | 10.30 | 10.50 | 72,277 | -0.10(-0.94%) |
Sep 27, 2019 | 10.80 | 11.00 | 10.35 | 10.60 | 53,730 | -0.10(-0.93%) |
Sep 26, 2019 | 10.60 | 11.00 | 10.30 | 10.70 | 85,601 | +0.20(+1.90%) |
Sep 25, 2019 | 10.30 | 10.70 | 10.20 | 10.50 | 32,473 | -0.20(-1.87%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.40 | 10.70 | 64,571 | -0.50(-4.46%) |
Sep 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 47,712 | -0.20(-1.75%) |
Sep 20, 2019 | 10.90 | 11.50 | 10.90 | 11.40 | 85,100 | +0.40(+3.64%) |
Sep 19, 2019 | 10.50 | 11.20 | 10.20 | 11.00 | 54,775 | +0.60(+5.77%) |
Sep 18, 2019 | 11.50 | 11.50 | 10.20 | 10.40 | 187,406 | -1.05(-9.17%) |
Sep 17, 2019 | 12.00 | 12.10 | 11.40 | 11.45 | 55,268 | -0.55(-4.58%) |
Sep 16, 2019 | 12.10 | 12.55 | 11.60 | 12.00 | 50,399 | +0.10(+0.84%) |
Sep 13, 2019 | 12.00 | 12.10 | 11.50 | 11.90 | 35,920 | -0.10(-0.83%) |
Sep 12, 2019 | 13.50 | 13.50 | 11.70 | 12.00 | 77,547 | -0.90(-6.98%) |
Sep 11, 2019 | 12.90 | 13.10 | 12.10 | 12.90 | 82,443 | +0.20(+1.57%) |
Sep 10, 2019 | 12.60 | 13.40 | 12.30 | 12.70 | 73,091 | +0.00(+0.00%) |
Sep 09, 2019 | 12.10 | 12.90 | 12.00 | 12.70 | 71,311 | +0.70(+5.83%) |
Sep 06, 2019 | 11.30 | 12.25 | 11.00 | 12.00 | 59,610 | +0.80(+7.14%) |
Sep 05, 2019 | 11.30 | 11.80 | 11.05 | 11.20 | 56,423 | +0.10(+0.90%) |
Sep 04, 2019 | 11.00 | 11.40 | 10.75 | 11.10 | 36,628 | +0.05(+0.45%) |
Sep 03, 2019 | 11.50 | 11.50 | 10.20 | 11.05 | 92,595 | -0.55(-4.74%) |
Aug 30, 2019 | 12.00 | 12.30 | 11.54 | 11.60 | 27,990 | -0.40(-3.33%) |
Aug 29, 2019 | 12.50 | 12.90 | 11.30 | 12.00 | 81,202 | -0.50(-4.00%) |
Aug 28, 2019 | 12.50 | 13.20 | 11.70 | 12.50 | 112,770 | -0.10(-0.79%) |
Aug 27, 2019 | 12.20 | 14.00 | 12.10 | 12.60 | 251,849 | +0.70(+5.88%) |
Aug 26, 2019 | 10.20 | 12.00 | 10.00 | 11.90 | 254,089 | +1.98(+19.98%) |
Aug 23, 2019 | 10.00 | 10.40 | 9.300 | 9.918 | 237,300 | +0.22(+2.25%) |
Aug 22, 2019 | 10.40 | 10.50 | 9.400 | 9.700 | 100,669 | +0.22(+2.35%) |
Aug 21, 2019 | 9.613 | 10.00 | 7.800 | 9.477 | 347,263 | -0.00(-0.05%) |
Aug 20, 2019 | 10.20 | 10.30 | 9.351 | 9.482 | 90,751 | +0.18(+1.96%) |
Aug 19, 2019 | 10.20 | 10.50 | 9.200 | 9.300 | 60,320 | -0.60(-6.06%) |
Aug 16, 2019 | 9.600 | 10.50 | 9.100 | 9.900 | 243,790 | -0.10(-1.00%) |
Aug 15, 2019 | 10.40 | 10.80 | 10.00 | 10.00 | 27,853 | -0.40(-3.85%) |
Aug 14, 2019 | 10.80 | 11.00 | 10.30 | 10.40 | 20,902 | -0.40(-3.70%) |
Aug 13, 2019 | 11.20 | 11.60 | 10.80 | 10.80 | 43,594 | -0.30(-2.70%) |
Aug 12, 2019 | 10.90 | 11.20 | 10.30 | 11.10 | 27,717 | +0.30(+2.78%) |
Aug 09, 2019 | 12.00 | 12.30 | 10.60 | 10.80 | 67,650 | -1.00(-8.47%) |
Aug 08, 2019 | 12.20 | 12.50 | 11.80 | 11.80 | 34,428 | -0.10(-0.84%) |
Aug 07, 2019 | 12.50 | 12.50 | 11.00 | 11.90 | 72,958 | -0.50(-4.03%) |
Aug 06, 2019 | 12.60 | 13.50 | 12.00 | 12.40 | 73,077 | -0.60(-4.62%) |
Aug 05, 2019 | 13.30 | 13.86 | 12.90 | 13.00 | 21,916 | -0.80(-5.80%) |
Aug 02, 2019 | 14.50 | 14.50 | 13.30 | 13.80 | 43,160 | -0.80(-5.48%) |
Aug 01, 2019 | 14.60 | 15.10 | 14.20 | 14.60 | 49,511 | +0.20(+1.39%) |
Jul 31, 2019 | 15.20 | 15.20 | 14.20 | 14.40 | 29,675 | -0.70(-4.64%) |
Jul 30, 2019 | 14.50 | 15.25 | 14.10 | 15.10 | 26,553 | +0.40(+2.72%) |
Jul 29, 2019 | 15.70 | 16.10 | 14.10 | 14.70 | 54,923 | -0.50(-3.29%) |
Jul 26, 2019 | 15.00 | 15.45 | 14.83 | 15.20 | 20,930 | +0.50(+3.40%) |
Jul 25, 2019 | 15.00 | 15.45 | 14.50 | 14.70 | 29,817 | -0.70(-4.55%) |
Jul 24, 2019 | 14.50 | 15.66 | 13.90 | 15.40 | 44,851 | +0.60(+4.05%) |
Jul 23, 2019 | 15.40 | 15.50 | 14.70 | 14.80 | 37,529 | -0.60(-3.90%) |
Jul 22, 2019 | 16.00 | 16.50 | 15.00 | 15.40 | 43,027 | -0.60(-3.75%) |
Jul 19, 2019 | 17.00 | 17.40 | 15.90 | 16.00 | 31,440 | -1.30(-7.51%) |
Jul 18, 2019 | 16.50 | 17.40 | 16.50 | 17.30 | 28,390 | +0.50(+2.98%) |
Jul 17, 2019 | 17.40 | 18.10 | 16.40 | 16.80 | 61,347 | -0.50(-2.89%) |
Jul 16, 2019 | 17.80 | 18.60 | 16.80 | 17.30 | 101,708 | -0.80(-4.42%) |
Jul 15, 2019 | 18.00 | 18.50 | 17.30 | 18.10 | 44,459 | +0.10(+0.56%) |
Jul 12, 2019 | 17.30 | 18.10 | 16.55 | 18.00 | 37,870 | +0.80(+4.65%) |
Jul 11, 2019 | 17.60 | 18.00 | 16.50 | 17.20 | 79,207 | -0.50(-2.82%) |
Jul 10, 2019 | 17.70 | 18.10 | 17.10 | 17.70 | 33,039 | -0.10(-0.56%) |
Jul 09, 2019 | 17.70 | 18.20 | 17.10 | 17.80 | 59,489 | -0.20(-1.11%) |
Jul 08, 2019 | 18.90 | 19.10 | 17.30 | 18.00 | 113,568 | +0.40(+2.27%) |
Jul 05, 2019 | 16.10 | 17.85 | 16.00 | 17.60 | 84,190 | +1.70(+10.69%) |
Jul 03, 2019 | 15.80 | 16.30 | 15.60 | 15.90 | 37,760 | +0.10(+0.63%) |
Jul 02, 2019 | 16.10 | 16.40 | 15.20 | 15.80 | 90,899 | -0.55(-3.36%) |