Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.25 | 10.27 | 10.02 | 10.13 | 3,080,643 | -0.10(-0.99%) |
Aug 29, 2019 | 10.07 | 10.25 | 10.04 | 10.24 | 4,413,278 | +0.28(+2.85%) |
Aug 28, 2019 | 9.642 | 9.981 | 9.642 | 9.951 | 7,189,985 | +0.35(+3.67%) |
Aug 27, 2019 | 9.790 | 9.875 | 9.574 | 9.599 | 4,172,463 | -0.16(-1.61%) |
Aug 26, 2019 | 9.735 | 9.858 | 9.716 | 9.756 | 9,235,542 | +0.11(+1.19%) |
Aug 23, 2019 | 9.862 | 9.879 | 9.599 | 9.642 | 4,924,030 | -0.34(-3.44%) |
Aug 22, 2019 | 10.01 | 10.14 | 9.981 | 9.985 | 2,942,750 | -0.01(-0.13%) |
Aug 21, 2019 | 9.896 | 10.09 | 9.896 | 9.998 | 5,450,579 | +0.17(+1.77%) |
Aug 20, 2019 | 9.994 | 10.02 | 9.820 | 9.824 | 3,865,575 | -0.22(-2.24%) |
Aug 19, 2019 | 10.07 | 10.12 | 9.922 | 10.05 | 6,742,154 | +0.13(+1.28%) |
Aug 16, 2019 | 9.960 | 10.04 | 9.867 | 9.922 | 4,950,916 | +0.01(+0.13%) |
Aug 15, 2019 | 9.833 | 9.951 | 9.777 | 9.909 | 3,574,119 | +0.06(+0.56%) |
Aug 14, 2019 | 9.934 | 9.973 | 9.710 | 9.854 | 5,058,274 | -0.33(-3.29%) |
Aug 13, 2019 | 9.973 | 10.31 | 9.947 | 10.19 | 12,836,466 | +0.14(+1.35%) |
Aug 12, 2019 | 10.32 | 10.32 | 9.994 | 10.05 | 4,915,563 | -0.29(-2.79%) |
Aug 09, 2019 | 10.45 | 10.46 | 10.31 | 10.34 | 6,254,683 | -0.03(-0.25%) |
Aug 08, 2019 | 10.10 | 10.37 | 10.03 | 10.37 | 7,563,902 | +0.32(+3.16%) |
Aug 07, 2019 | 9.909 | 10.13 | 9.824 | 10.05 | 5,812,181 | -0.00(-0.04%) |
Aug 06, 2019 | 9.867 | 10.10 | 9.837 | 10.05 | 7,285,045 | +0.24(+2.46%) |
Aug 05, 2019 | 9.867 | 9.909 | 9.786 | 9.811 | 5,282,738 | -0.30(-2.94%) |
Aug 02, 2019 | 10.40 | 10.46 | 10.08 | 10.11 | 4,756,342 | -0.24(-2.30%) |
Aug 01, 2019 | 10.52 | 10.61 | 10.18 | 10.35 | 8,287,141 | -0.37(-3.48%) |
Jul 31, 2019 | 10.68 | 10.80 | 10.59 | 10.72 | 6,310,645 | +0.08(+0.72%) |
Jul 30, 2019 | 10.39 | 10.81 | 10.29 | 10.64 | 6,635,844 | +0.20(+1.87%) |
Jul 29, 2019 | 10.64 | 10.64 | 10.34 | 10.45 | 5,368,520 | -0.13(-1.20%) |
Jul 26, 2019 | 10.58 | 10.76 | 10.47 | 10.57 | 6,353,031 | -0.01(-0.12%) |
Jul 25, 2019 | 10.98 | 11.02 | 10.56 | 10.59 | 6,370,388 | -0.35(-3.18%) |
Jul 24, 2019 | 11.07 | 11.20 | 10.93 | 10.94 | 3,146,518 | -0.16(-1.45%) |
Jul 23, 2019 | 11.01 | 11.11 | 10.98 | 11.10 | 2,944,394 | +0.08(+0.73%) |
Jul 22, 2019 | 11.04 | 11.08 | 10.90 | 11.02 | 4,012,002 | -0.04(-0.38%) |
Jul 19, 2019 | 11.02 | 11.12 | 10.94 | 11.06 | 7,107,273 | +0.03(+0.31%) |
Jul 18, 2019 | 11.26 | 11.31 | 10.86 | 11.02 | 9,401,143 | -0.27(-2.37%) |
Jul 17, 2019 | 11.42 | 11.48 | 11.24 | 11.29 | 5,879,220 | -0.14(-1.19%) |
Jul 16, 2019 | 11.67 | 11.81 | 11.35 | 11.43 | 6,049,828 | -0.25(-2.14%) |
Jul 15, 2019 | 11.81 | 11.88 | 11.65 | 11.68 | 4,027,167 | -0.07(-0.61%) |
Jul 12, 2019 | 11.77 | 11.79 | 11.69 | 11.75 | 5,321,905 | +0.04(+0.33%) |
Jul 11, 2019 | 11.73 | 11.76 | 11.57 | 11.71 | 4,236,819 | -0.00(-0.04%) |
Jul 10, 2019 | 11.51 | 11.82 | 11.49 | 11.72 | 5,130,052 | +0.34(+3.02%) |
Jul 09, 2019 | 11.02 | 11.41 | 10.95 | 11.37 | 6,088,314 | +0.33(+3.00%) |
Jul 08, 2019 | 11.27 | 11.27 | 11.04 | 11.04 | 7,842,464 | -0.28(-2.44%) |
Jul 05, 2019 | 11.34 | 11.43 | 11.20 | 11.32 | 5,930,628 | +0.04(+0.34%) |
Jul 03, 2019 | 11.32 | 11.37 | 11.22 | 11.28 | 2,473,571 | +0.01(+0.08%) |
Jul 02, 2019 | 11.49 | 11.49 | 11.22 | 11.27 | 5,124,206 | -0.17(-1.45%) |
Jul 01, 2019 | 11.56 | 11.68 | 11.34 | 11.44 | 4,148,647 | +0.00(+0.00%) |
Jun 28, 2019 | 11.41 | 11.48 | 11.30 | 11.44 | 5,194,311 | +0.06(+0.52%) |
Jun 27, 2019 | 11.77 | 11.83 | 11.35 | 11.38 | 6,722,784 | -0.43(-3.66%) |
Jun 26, 2019 | 11.80 | 11.97 | 11.80 | 11.81 | 12,832,351 | +0.12(+1.02%) |
Jun 25, 2019 | 11.70 | 11.86 | 11.68 | 11.69 | 6,717,796 | -0.04(-0.36%) |
Jun 24, 2019 | 11.69 | 11.75 | 11.52 | 11.73 | 4,780,839 | +0.05(+0.43%) |
Jun 21, 2019 | 11.80 | 11.85 | 11.66 | 11.68 | 6,835,576 | -0.09(-0.79%) |
Jun 20, 2019 | 11.66 | 11.80 | 11.66 | 11.77 | 4,566,966 | +0.33(+2.85%) |
Jun 19, 2019 | 11.54 | 11.60 | 11.36 | 11.45 | 4,214,777 | -0.09(-0.77%) |
Jun 18, 2019 | 11.49 | 11.62 | 11.45 | 11.54 | 3,993,226 | +0.12(+1.04%) |
Jun 17, 2019 | 11.16 | 11.45 | 11.16 | 11.42 | 5,033,211 | +0.17(+1.51%) |
Jun 14, 2019 | 11.27 | 11.35 | 11.16 | 11.25 | 3,500,452 | -0.06(-0.52%) |
Jun 13, 2019 | 11.46 | 11.47 | 11.24 | 11.31 | 8,205,090 | -0.01(-0.12%) |
Jun 12, 2019 | 11.38 | 11.41 | 11.22 | 11.32 | 5,426,161 | -0.16(-1.36%) |
Jun 11, 2019 | 11.41 | 11.60 | 11.37 | 11.48 | 3,223,102 | +0.15(+1.34%) |
Jun 10, 2019 | 11.32 | 11.42 | 11.22 | 11.33 | 3,146,421 | +0.05(+0.41%) |
Jun 07, 2019 | 11.14 | 11.38 | 11.10 | 11.28 | 4,104,275 | +0.20(+1.79%) |
Jun 06, 2019 | 10.97 | 11.16 | 10.92 | 11.08 | 5,110,341 | +0.16(+1.47%) |
Jun 05, 2019 | 11.34 | 11.37 | 10.88 | 10.92 | 7,726,182 | -0.40(-3.54%) |
Jun 04, 2019 | 11.33 | 11.42 | 11.28 | 11.32 | 4,647,653 | +0.10(+0.90%) |