Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.66 | 10.66 | 10.63 | 10.65 | 57,270 | -0.04(-0.34%) |
Aug 29, 2019 | 10.75 | 10.76 | 10.66 | 10.68 | 54,805 | -0.04(-0.42%) |
Aug 28, 2019 | 10.68 | 10.74 | 10.67 | 10.73 | 86,961 | +0.08(+0.76%) |
Aug 27, 2019 | 10.65 | 10.65 | 10.63 | 10.65 | 87,830 | +0.02(+0.23%) |
Aug 26, 2019 | 10.64 | 10.65 | 10.61 | 10.62 | 69,435 | -0.02(-0.23%) |
Aug 23, 2019 | 10.65 | 10.68 | 10.61 | 10.65 | 32,091 | -0.01(-0.08%) |
Aug 22, 2019 | 10.64 | 10.67 | 10.63 | 10.65 | 47,573 | +0.02(+0.15%) |
Aug 21, 2019 | 10.65 | 10.65 | 10.63 | 10.64 | 25,834 | -0.03(-0.30%) |
Aug 20, 2019 | 10.68 | 10.68 | 10.63 | 10.67 | 74,222 | +0.05(+0.46%) |
Aug 19, 2019 | 10.65 | 10.68 | 10.61 | 10.62 | 62,712 | -0.04(-0.38%) |
Aug 16, 2019 | 10.67 | 10.67 | 10.62 | 10.66 | 46,038 | -0.02(-0.23%) |
Aug 15, 2019 | 10.71 | 10.72 | 10.67 | 10.69 | 57,216 | +0.01(+0.08%) |
Aug 14, 2019 | 10.72 | 10.72 | 10.65 | 10.68 | 109,632 | +0.02(+0.17%) |
Aug 13, 2019 | 10.68 | 10.68 | 10.66 | 10.66 | 64,486 | +0.00(+0.00%) |
Aug 12, 2019 | 10.61 | 10.67 | 10.60 | 10.66 | 81,943 | +0.06(+0.53%) |
Aug 09, 2019 | 10.62 | 10.64 | 10.55 | 10.60 | 57,455 | -0.01(-0.08%) |
Aug 08, 2019 | 10.64 | 10.64 | 10.59 | 10.61 | 81,330 | +0.01(+0.08%) |
Aug 07, 2019 | 10.62 | 10.67 | 10.60 | 10.60 | 62,350 | +0.00(+0.00%) |
Aug 06, 2019 | 10.67 | 10.68 | 10.60 | 10.60 | 95,188 | -0.07(-0.68%) |
Aug 05, 2019 | 10.72 | 10.74 | 10.64 | 10.68 | 106,394 | -0.02(-0.15%) |
Aug 02, 2019 | 10.68 | 10.71 | 10.66 | 10.69 | 132,618 | +0.00(+0.00%) |
Aug 01, 2019 | 10.68 | 10.69 | 10.64 | 10.69 | 79,040 | +0.04(+0.38%) |
Jul 31, 2019 | 10.60 | 10.65 | 10.60 | 10.65 | 86,401 | +0.06(+0.53%) |
Jul 30, 2019 | 10.56 | 10.62 | 10.55 | 10.60 | 52,477 | +0.02(+0.15%) |
Jul 29, 2019 | 10.55 | 10.58 | 10.55 | 10.58 | 34,527 | +0.01(+0.08%) |
Jul 26, 2019 | 10.54 | 10.57 | 10.54 | 10.57 | 33,433 | +0.05(+0.46%) |
Jul 25, 2019 | 10.55 | 10.55 | 10.50 | 10.52 | 33,191 | -0.02(-0.23%) |
Jul 24, 2019 | 10.51 | 10.55 | 10.49 | 10.55 | 102,698 | +0.06(+0.54%) |
Jul 23, 2019 | 10.40 | 10.49 | 10.39 | 10.49 | 83,751 | +0.10(+1.01%) |
Jul 22, 2019 | 10.36 | 10.41 | 10.36 | 10.39 | 52,604 | +0.04(+0.39%) |
Jul 19, 2019 | 10.40 | 10.43 | 10.35 | 10.35 | 35,538 | -0.05(-0.47%) |
Jul 18, 2019 | 10.38 | 10.43 | 10.37 | 10.39 | 88,293 | +0.03(+0.31%) |
Jul 17, 2019 | 10.38 | 10.39 | 10.35 | 10.36 | 29,046 | -0.01(-0.08%) |
Jul 16, 2019 | 10.35 | 10.37 | 10.35 | 10.37 | 75,912 | +0.02(+0.23%) |
Jul 15, 2019 | 10.36 | 10.39 | 10.32 | 10.35 | 45,817 | -0.04(-0.39%) |
Jul 12, 2019 | 10.37 | 10.43 | 10.34 | 10.39 | 50,026 | +0.03(+0.25%) |
Jul 11, 2019 | 10.34 | 10.38 | 10.34 | 10.36 | 112,766 | +0.05(+0.47%) |
Jul 10, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 42,818 | +0.06(+0.63%) |
Jul 09, 2019 | 10.25 | 10.25 | 10.21 | 10.25 | 86,346 | +0.01(+0.08%) |
Jul 08, 2019 | 10.20 | 10.28 | 10.20 | 10.24 | 70,430 | +0.02(+0.24%) |
Jul 05, 2019 | 10.23 | 10.23 | 10.19 | 10.21 | 31,929 | -0.02(-0.16%) |
Jul 03, 2019 | 10.23 | 10.28 | 10.23 | 10.23 | 38,886 | -0.02(-0.16%) |
Jul 02, 2019 | 10.25 | 10.28 | 10.20 | 10.25 | 67,775 | +0.00(+0.00%) |
Jul 01, 2019 | 10.27 | 10.29 | 10.24 | 10.25 | 65,442 | +0.02(+0.16%) |
Jun 28, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 53,297 | -0.01(-0.08%) |
Jun 27, 2019 | 10.20 | 10.24 | 10.20 | 10.24 | 38,708 | +0.06(+0.55%) |
Jun 26, 2019 | 10.18 | 10.24 | 10.17 | 10.18 | 71,215 | +0.02(+0.16%) |
Jun 25, 2019 | 10.25 | 10.25 | 10.17 | 10.17 | 56,268 | -0.06(-0.63%) |
Jun 24, 2019 | 10.25 | 10.25 | 10.17 | 10.23 | 65,280 | +0.02(+0.24%) |
Jun 21, 2019 | 10.28 | 10.28 | 10.20 | 10.21 | 29,320 | -0.07(-0.70%) |
Jun 20, 2019 | 10.29 | 10.29 | 10.15 | 10.28 | 139,795 | +0.02(+0.24%) |
Jun 19, 2019 | 10.27 | 10.28 | 10.19 | 10.25 | 79,057 | +0.02(+0.16%) |
Jun 18, 2019 | 10.23 | 10.30 | 10.23 | 10.24 | 74,621 | +0.02(+0.16%) |
Jun 17, 2019 | 10.18 | 10.25 | 10.18 | 10.22 | 40,722 | +0.03(+0.32%) |
Jun 14, 2019 | 10.17 | 10.20 | 10.17 | 10.19 | 73,921 | -0.01(-0.08%) |
Jun 13, 2019 | 10.20 | 10.20 | 10.16 | 10.20 | 34,178 | +0.04(+0.42%) |
Jun 12, 2019 | 10.16 | 10.16 | 10.14 | 10.16 | 93,005 | +0.00(+0.00%) |
Jun 11, 2019 | 10.16 | 10.18 | 10.13 | 10.16 | 95,421 | -0.01(-0.08%) |
Jun 10, 2019 | 10.16 | 10.19 | 10.15 | 10.16 | 111,257 | -0.02(-0.24%) |
Jun 07, 2019 | 10.15 | 10.19 | 10.12 | 10.19 | 115,306 | +0.08(+0.79%) |
Jun 06, 2019 | 10.14 | 10.14 | 10.08 | 10.11 | 85,465 | -0.02(-0.16%) |
Jun 05, 2019 | 10.17 | 10.19 | 10.12 | 10.12 | 58,119 | -0.02(-0.16%) |
Jun 04, 2019 | 10.14 | 10.15 | 10.12 | 10.14 | 60,719 | -0.02(-0.16%) |