Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.13 | 10.13 | 9.763 | 10.08 | 2,823 | +0.00(+0.00%) |
Aug 29, 2019 | 10.13 | 10.13 | 9.867 | 10.08 | 4,259 | +0.00(+0.00%) |
Aug 28, 2019 | 10.08 | 10.13 | 9.909 | 10.08 | 8,365 | -0.05(-0.45%) |
Aug 27, 2019 | 9.928 | 10.18 | 9.928 | 10.13 | 6,178 | -0.16(-1.52%) |
Aug 26, 2019 | 10.59 | 10.59 | 10.11 | 10.29 | 12,047 | +0.42(+4.29%) |
Aug 23, 2019 | 9.916 | 10.67 | 9.863 | 9.863 | 9,446 | -0.54(-5.22%) |
Aug 22, 2019 | 10.61 | 10.77 | 10.33 | 10.41 | 6,345 | -0.26(-2.42%) |
Aug 21, 2019 | 10.50 | 10.72 | 10.13 | 10.66 | 11,424 | +0.34(+3.30%) |
Aug 20, 2019 | 10.31 | 10.42 | 9.903 | 10.32 | 9,668 | +0.01(+0.09%) |
Aug 19, 2019 | 10.44 | 10.44 | 10.10 | 10.31 | 9,621 | -0.18(-1.75%) |
Aug 16, 2019 | 10.08 | 10.50 | 9.412 | 10.50 | 14,224 | +0.35(+3.45%) |
Aug 15, 2019 | 9.606 | 10.50 | 9.486 | 10.15 | 16,031 | +0.68(+7.20%) |
Aug 14, 2019 | 10.11 | 10.49 | 9.274 | 9.467 | 10,982 | -0.85(-8.21%) |
Aug 13, 2019 | 10.10 | 10.34 | 10.09 | 10.31 | 8,181 | +0.18(+1.82%) |
Aug 12, 2019 | 10.08 | 10.33 | 10.08 | 10.13 | 12,210 | -0.20(-1.96%) |
Aug 09, 2019 | 10.17 | 10.45 | 9.670 | 10.33 | 23,454 | +0.14(+1.36%) |
Aug 08, 2019 | 10.22 | 10.52 | 9.762 | 10.19 | 7,365 | +0.16(+1.56%) |
Aug 07, 2019 | 9.523 | 10.22 | 9.440 | 10.04 | 32,968 | +0.52(+5.42%) |
Aug 06, 2019 | 9.624 | 9.799 | 9.523 | 9.523 | 2,784 | -0.01(-0.10%) |
Aug 05, 2019 | 10.15 | 10.15 | 9.175 | 9.532 | 13,555 | -0.64(-6.30%) |
Aug 02, 2019 | 10.35 | 10.35 | 9.843 | 10.17 | 11,685 | -0.17(-1.68%) |
Aug 01, 2019 | 10.36 | 10.40 | 10.35 | 10.35 | 3,988 | +0.00(+0.00%) |
Jul 31, 2019 | 10.48 | 10.48 | 10.35 | 10.35 | 7,363 | -0.09(-0.88%) |
Jul 30, 2019 | 10.37 | 10.55 | 10.35 | 10.44 | 9,156 | +0.18(+1.79%) |
Jul 29, 2019 | 10.21 | 10.37 | 10.21 | 10.26 | 7,244 | +0.04(+0.36%) |
Jul 26, 2019 | 10.34 | 10.37 | 10.16 | 10.22 | 7,644 | +0.05(+0.45%) |
Jul 25, 2019 | 10.07 | 10.36 | 10.07 | 10.17 | 20,367 | -0.06(-0.63%) |
Jul 24, 2019 | 9.980 | 10.24 | 9.843 | 10.24 | 11,983 | +0.12(+1.18%) |
Jul 23, 2019 | 10.19 | 10.36 | 9.916 | 10.12 | 15,409 | -0.07(-0.72%) |
Jul 22, 2019 | 10.65 | 10.65 | 10.15 | 10.19 | 64,529 | -0.25(-2.37%) |
Jul 19, 2019 | 10.56 | 10.79 | 10.26 | 10.44 | 20,095 | +0.06(+0.62%) |
Jul 18, 2019 | 10.48 | 10.77 | 10.26 | 10.37 | 25,549 | -0.15(-1.39%) |
Jul 17, 2019 | 10.40 | 10.65 | 10.35 | 10.52 | 4,076 | +0.09(+0.88%) |
Jul 16, 2019 | 10.96 | 10.96 | 10.40 | 10.43 | 4,418 | -0.01(-0.09%) |
Jul 15, 2019 | 10.58 | 10.90 | 10.44 | 10.44 | 10,736 | -0.18(-1.72%) |
Jul 12, 2019 | 10.29 | 10.99 | 10.29 | 10.62 | 7,317 | +0.10(+0.96%) |
Jul 11, 2019 | 10.67 | 10.97 | 10.48 | 10.52 | 3,017 | -0.02(-0.17%) |
Jul 10, 2019 | 10.53 | 10.94 | 10.23 | 10.54 | 18,715 | +0.02(+0.23%) |
Jul 09, 2019 | 10.77 | 10.99 | 9.523 | 10.52 | 56,340 | -0.38(-3.50%) |
Jul 08, 2019 | 11.04 | 11.44 | 10.77 | 10.90 | 26,218 | -0.09(-0.83%) |
Jul 05, 2019 | 11.14 | 11.20 | 10.99 | 10.99 | 2,839 | -0.05(-0.42%) |
Jul 03, 2019 | 10.90 | 11.12 | 10.90 | 11.03 | 2,402 | +0.11(+1.01%) |
Jul 02, 2019 | 10.88 | 11.22 | 10.86 | 10.92 | 9,018 | +0.04(+0.34%) |
Jul 01, 2019 | 11.31 | 11.90 | 10.89 | 10.89 | 22,907 | -0.31(-2.74%) |
Jun 28, 2019 | 11.31 | 11.56 | 10.96 | 11.19 | 19,876 | -0.34(-2.98%) |
Jun 27, 2019 | 11.42 | 11.56 | 11.33 | 11.54 | 7,406 | +0.19(+1.65%) |
Jun 26, 2019 | 11.44 | 11.44 | 11.26 | 11.35 | 4,835 | -0.04(-0.32%) |
Jun 25, 2019 | 11.41 | 11.47 | 11.35 | 11.39 | 4,237 | -0.07(-0.60%) |
Jun 24, 2019 | 11.57 | 11.77 | 11.45 | 11.45 | 7,109 | -0.11(-0.91%) |
Jun 21, 2019 | 11.11 | 11.56 | 11.11 | 11.56 | 14,634 | +0.30(+2.65%) |
Jun 20, 2019 | 11.26 | 11.26 | 11.26 | 790 | +0.00(+0.00%) | |
Jun 19, 2019 | 11.23 | 11.44 | 11.23 | 11.26 | 2,640 | -0.13(-1.17%) |
Jun 18, 2019 | 11.21 | 11.49 | 10.90 | 11.40 | 26,414 | +0.17(+1.55%) |
Jun 17, 2019 | 11.31 | 11.34 | 10.80 | 11.22 | 2,592 | -0.03(-0.31%) |
Jun 14, 2019 | 10.76 | 11.50 | 10.76 | 11.26 | 17,692 | +0.49(+4.57%) |
Jun 13, 2019 | 10.77 | 10.88 | 10.67 | 10.76 | 17,838 | +0.00(+0.04%) |
Jun 12, 2019 | 10.85 | 10.99 | 10.68 | 10.76 | 16,097 | -0.05(-0.51%) |
Jun 11, 2019 | 10.83 | 10.91 | 10.67 | 10.81 | 25,662 | -0.04(-0.34%) |
Jun 10, 2019 | 10.87 | 10.87 | 10.64 | 10.85 | 18,850 | -0.02(-0.21%) |
Jun 07, 2019 | 10.90 | 10.99 | 10.68 | 10.87 | 16,381 | -0.01(-0.08%) |
Jun 06, 2019 | 10.90 | 11.01 | 10.87 | 10.88 | 10,329 | +0.00(+0.00%) |
Jun 05, 2019 | 11.05 | 11.10 | 10.88 | 10.88 | 24,090 | -0.16(-1.49%) |
Jun 04, 2019 | 11.26 | 11.33 | 10.85 | 11.05 | 31,446 | -0.30(-2.66%) |