Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.843 | 9.843 | 9.589 | 9.708 | 13,031 | -0.10(-1.01%) |
Aug 29, 2019 | 9.669 | 9.862 | 9.669 | 9.807 | 10,435 | +0.22(+2.31%) |
Aug 28, 2019 | 9.427 | 9.626 | 9.401 | 9.585 | 2,311 | +0.30(+3.26%) |
Aug 27, 2019 | 9.425 | 9.425 | 9.218 | 9.282 | 6,834 | -0.06(-0.62%) |
Aug 26, 2019 | 9.505 | 9.505 | 9.331 | 9.340 | 12,214 | -0.00(-0.02%) |
Aug 23, 2019 | 9.640 | 9.679 | 9.342 | 9.342 | 14,375 | -0.47(-4.79%) |
Aug 22, 2019 | 9.930 | 9.959 | 9.810 | 9.812 | 3,244 | -0.09(-0.93%) |
Aug 21, 2019 | 9.940 | 10.04 | 9.902 | 9.904 | 4,203 | +0.05(+0.54%) |
Aug 20, 2019 | 9.891 | 9.900 | 9.804 | 9.851 | 3,737 | -0.11(-1.09%) |
Aug 19, 2019 | 9.843 | 9.974 | 9.781 | 9.959 | 5,188 | +0.34(+3.51%) |
Aug 16, 2019 | 9.437 | 9.643 | 9.437 | 9.621 | 3,930 | +0.19(+2.05%) |
Aug 15, 2019 | 9.466 | 9.466 | 9.329 | 9.428 | 7,113 | -0.06(-0.60%) |
Aug 14, 2019 | 9.506 | 9.527 | 9.427 | 9.484 | 7,885 | -0.44(-4.39%) |
Aug 13, 2019 | 9.766 | 10.05 | 9.766 | 9.920 | 8,504 | +0.12(+1.28%) |
Aug 12, 2019 | 9.901 | 9.901 | 9.756 | 9.795 | 22,425 | -0.15(-1.46%) |
Aug 09, 2019 | 10.04 | 10.06 | 9.940 | 9.940 | 4,136 | -0.05(-0.46%) |
Aug 08, 2019 | 9.853 | 9.985 | 9.848 | 9.985 | 2,873 | +0.23(+2.35%) |
Aug 07, 2019 | 9.611 | 9.756 | 9.466 | 9.756 | 13,036 | -0.00(-0.03%) |
Aug 06, 2019 | 9.978 | 9.978 | 9.679 | 9.759 | 23,175 | -0.14(-1.43%) |
Aug 05, 2019 | 10.15 | 10.15 | 9.901 | 9.901 | 24,434 | -0.41(-3.94%) |
Aug 02, 2019 | 10.54 | 10.54 | 10.29 | 10.31 | 4,033 | -0.17(-1.60%) |
Aug 01, 2019 | 10.62 | 10.62 | 10.34 | 10.47 | 8,959 | -0.49(-4.47%) |
Jul 31, 2019 | 11.08 | 11.14 | 10.93 | 10.96 | 142,468 | +0.09(+0.80%) |
Jul 30, 2019 | 10.48 | 10.95 | 10.48 | 10.88 | 15,041 | +0.37(+3.50%) |
Jul 29, 2019 | 10.67 | 10.67 | 10.41 | 10.51 | 22,355 | -0.12(-1.15%) |
Jul 26, 2019 | 10.72 | 10.72 | 10.56 | 10.63 | 3,309 | -0.11(-1.02%) |
Jul 25, 2019 | 11.13 | 11.13 | 10.73 | 10.74 | 8,055 | -0.29(-2.64%) |
Jul 24, 2019 | 11.03 | 11.17 | 11.02 | 11.03 | 3,025 | +0.01(+0.05%) |
Jul 23, 2019 | 10.99 | 11.03 | 10.91 | 11.03 | 8,668 | +0.06(+0.55%) |
Jul 22, 2019 | 10.98 | 11.05 | 10.92 | 10.97 | 5,810 | -0.01(-0.11%) |
Jul 19, 2019 | 10.81 | 10.99 | 10.79 | 10.98 | 7,239 | +0.20(+1.84%) |
Jul 18, 2019 | 10.81 | 10.82 | 10.72 | 10.78 | 113,552 | -0.04(-0.36%) |
Jul 17, 2019 | 10.91 | 10.95 | 10.82 | 10.82 | 21,319 | -0.23(-2.12%) |
Jul 16, 2019 | 11.20 | 11.23 | 10.97 | 11.05 | 9,909 | -0.18(-1.58%) |
Jul 15, 2019 | 11.54 | 11.54 | 11.23 | 11.23 | 2,455 | -0.30(-2.62%) |
Jul 12, 2019 | 11.53 | 11.53 | 11.47 | 11.53 | 7,446 | +0.12(+1.01%) |
Jul 11, 2019 | 11.49 | 11.49 | 11.42 | 11.42 | 1,507 | -0.11(-0.92%) |
Jul 10, 2019 | 11.36 | 11.53 | 11.36 | 11.53 | 18,036 | +0.29(+2.58%) |
Jul 09, 2019 | 11.12 | 11.25 | 11.12 | 11.24 | 47,179 | -0.03(-0.27%) |
Jul 08, 2019 | 11.27 | 11.33 | 11.27 | 11.27 | 976 | -0.03(-0.31%) |
Jul 05, 2019 | 11.17 | 11.30 | 11.17 | 11.30 | 3,412 | +0.08(+0.71%) |
Jul 03, 2019 | 11.16 | 11.23 | 11.13 | 11.22 | 38,990 | +0.02(+0.14%) |
Jul 02, 2019 | 11.56 | 11.56 | 11.16 | 11.21 | 28,212 | -0.38(-3.32%) |
Jul 01, 2019 | 11.83 | 11.86 | 11.57 | 11.59 | 4,630 | +0.05(+0.39%) |
Jun 28, 2019 | 11.50 | 11.59 | 11.50 | 11.54 | 185,335 | +0.08(+0.70%) |
Jun 27, 2019 | 11.59 | 11.60 | 11.45 | 11.46 | 12,693 | -0.15(-1.28%) |
Jun 26, 2019 | 11.42 | 11.66 | 11.42 | 11.61 | 13,158 | +0.33(+2.91%) |
Jun 25, 2019 | 11.31 | 11.35 | 11.24 | 11.28 | 61,102 | -0.07(-0.62%) |
Jun 24, 2019 | 11.42 | 11.43 | 11.34 | 11.35 | 2,594 | -0.12(-1.07%) |
Jun 21, 2019 | 11.42 | 11.55 | 11.42 | 11.48 | 46,747 | -0.01(-0.13%) |
Jun 20, 2019 | 11.39 | 11.57 | 11.39 | 11.49 | 5,042 | +0.30(+2.64%) |
Jun 19, 2019 | 11.20 | 11.26 | 11.12 | 11.20 | 6,908 | -0.02(-0.21%) |
Jun 18, 2019 | 11.22 | 11.24 | 11.13 | 11.22 | 4,353 | +0.20(+1.83%) |
Jun 17, 2019 | 10.76 | 11.02 | 10.76 | 11.02 | 6,734 | +0.22(+2.00%) |
Jun 14, 2019 | 10.91 | 10.92 | 10.77 | 10.80 | 3,619 | -0.17(-1.57%) |
Jun 13, 2019 | 10.99 | 11.01 | 10.89 | 10.97 | 9,626 | +0.17(+1.53%) |
Jun 12, 2019 | 10.87 | 10.91 | 10.72 | 10.81 | 13,330 | -0.26(-2.36%) |
Jun 11, 2019 | 11.14 | 11.16 | 11.07 | 11.07 | 11,066 | +0.05(+0.45%) |
Jun 10, 2019 | 11.12 | 11.21 | 11.02 | 11.02 | 3,046 | -0.08(-0.70%) |
Jun 07, 2019 | 11.00 | 11.16 | 10.99 | 11.10 | 42,196 | +0.08(+0.70%) |
Jun 06, 2019 | 10.88 | 11.07 | 10.88 | 11.02 | 5,698 | +0.18(+1.65%) |
Jun 05, 2019 | 11.20 | 11.21 | 10.81 | 10.84 | 7,934 | -0.37(-3.31%) |
Jun 04, 2019 | 11.09 | 11.21 | 11.07 | 11.21 | 2,239 | +0.21(+1.94%) |