Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.61 | 10.75 | 10.50 | 10.58 | 73,555 | +0.15(+1.45%) |
Aug 29, 2019 | 10.30 | 10.54 | 10.30 | 10.43 | 159,058 | +0.45(+4.46%) |
Aug 28, 2019 | 9.801 | 9.986 | 9.749 | 9.984 | 39,607 | +0.09(+0.93%) |
Aug 27, 2019 | 10.08 | 10.12 | 9.769 | 9.892 | 64,700 | -0.05(-0.50%) |
Aug 26, 2019 | 10.01 | 10.02 | 9.879 | 9.942 | 60,663 | +0.20(+2.03%) |
Aug 23, 2019 | 10.41 | 10.55 | 9.687 | 9.744 | 214,201 | -0.94(-8.78%) |
Aug 22, 2019 | 10.75 | 10.82 | 10.52 | 10.68 | 84,169 | -0.04(-0.37%) |
Aug 21, 2019 | 10.70 | 10.80 | 10.64 | 10.72 | 63,593 | +0.23(+2.15%) |
Aug 20, 2019 | 10.63 | 10.63 | 10.40 | 10.50 | 108,798 | -0.12(-1.14%) |
Aug 19, 2019 | 10.77 | 10.77 | 10.50 | 10.62 | 207,100 | +0.42(+4.12%) |
Aug 16, 2019 | 9.944 | 10.23 | 9.944 | 10.20 | 88,105 | +0.51(+5.26%) |
Aug 15, 2019 | 9.840 | 9.840 | 9.526 | 9.687 | 93,161 | -0.07(-0.68%) |
Aug 14, 2019 | 10.12 | 10.12 | 9.628 | 9.754 | 215,442 | -0.60(-5.76%) |
Aug 13, 2019 | 9.786 | 10.49 | 9.676 | 10.35 | 174,283 | +0.56(+5.74%) |
Aug 12, 2019 | 9.860 | 9.952 | 9.707 | 9.788 | 108,191 | -0.21(-2.10%) |
Aug 09, 2019 | 10.21 | 10.24 | 9.877 | 9.999 | 180,252 | -0.36(-3.49%) |
Aug 08, 2019 | 10.05 | 10.36 | 9.825 | 10.36 | 263,855 | +0.48(+4.86%) |
Aug 07, 2019 | 9.561 | 9.917 | 9.482 | 9.880 | 765,228 | +0.13(+1.29%) |
Aug 06, 2019 | 9.902 | 9.989 | 9.595 | 9.754 | 342,560 | +0.13(+1.31%) |
Aug 05, 2019 | 10.17 | 10.17 | 9.412 | 9.628 | 465,015 | -0.86(-8.23%) |
Aug 02, 2019 | 10.79 | 10.79 | 10.33 | 10.49 | 745,259 | -0.32(-2.97%) |
Aug 01, 2019 | 11.18 | 11.72 | 10.66 | 10.81 | 221,787 | -0.45(-3.96%) |
Jul 31, 2019 | 11.94 | 11.94 | 11.10 | 11.26 | 156,544 | -0.73(-6.11%) |
Jul 30, 2019 | 11.88 | 12.08 | 11.81 | 11.99 | 35,165 | -0.11(-0.91%) |
Jul 29, 2019 | 11.96 | 12.13 | 11.83 | 12.10 | 36,992 | +0.09(+0.72%) |
Jul 26, 2019 | 12.18 | 12.22 | 11.99 | 12.02 | 221,072 | +0.00(+0.00%) |
Jul 25, 2019 | 12.20 | 12.24 | 11.97 | 12.02 | 230,751 | -0.41(-3.31%) |
Jul 24, 2019 | 11.88 | 12.47 | 11.87 | 12.43 | 347,495 | +0.69(+5.86%) |
Jul 23, 2019 | 11.64 | 11.74 | 11.52 | 11.74 | 95,004 | +0.26(+2.31%) |
Jul 22, 2019 | 11.11 | 11.51 | 11.11 | 11.47 | 128,965 | +0.44(+3.99%) |
Jul 19, 2019 | 11.13 | 11.25 | 11.03 | 11.03 | 73,555 | +0.00(+0.00%) |
Jul 18, 2019 | 10.79 | 11.08 | 10.77 | 11.03 | 43,228 | +0.22(+2.01%) |
Jul 17, 2019 | 10.90 | 10.90 | 10.81 | 10.82 | 11,554 | +0.05(+0.46%) |
Jul 16, 2019 | 10.92 | 10.92 | 10.70 | 10.77 | 29,111 | -0.23(-2.09%) |
Jul 15, 2019 | 10.92 | 11.09 | 10.92 | 11.00 | 121,888 | +0.13(+1.18%) |
Jul 12, 2019 | 10.52 | 10.87 | 10.52 | 10.87 | 93,763 | +0.44(+4.17%) |
Jul 11, 2019 | 10.41 | 10.50 | 10.33 | 10.43 | 112,641 | +0.11(+1.08%) |
Jul 10, 2019 | 10.37 | 10.59 | 10.30 | 10.32 | 210,366 | +0.13(+1.24%) |
Jul 09, 2019 | 9.962 | 10.21 | 9.962 | 10.19 | 69,114 | +0.12(+1.23%) |
Jul 08, 2019 | 10.05 | 10.12 | 9.996 | 10.07 | 103,471 | -0.15(-1.43%) |
Jul 05, 2019 | 10.14 | 10.26 | 10.03 | 10.22 | 73,555 | -0.15(-1.48%) |
Jul 03, 2019 | 10.42 | 10.42 | 10.22 | 10.37 | 78,809 | -0.07(-0.69%) |
Jul 02, 2019 | 10.65 | 10.65 | 10.35 | 10.44 | 90,821 | -0.21(-2.00%) |
Jul 01, 2019 | 11.09 | 11.23 | 10.55 | 10.65 | 847,566 | +0.43(+4.21%) |
Jun 28, 2019 | 10.34 | 10.39 | 10.20 | 10.22 | 137,008 | +0.04(+0.39%) |
Jun 27, 2019 | 10.10 | 10.30 | 10.10 | 10.18 | 82,192 | +0.21(+2.11%) |
Jun 26, 2019 | 9.769 | 10.08 | 9.769 | 9.974 | 178,631 | +0.62(+6.60%) |
Jun 25, 2019 | 9.647 | 9.723 | 9.357 | 9.357 | 53,699 | -0.25(-2.65%) |
Jun 24, 2019 | 9.604 | 9.675 | 9.552 | 9.611 | 78,686 | +0.04(+0.39%) |
Jun 21, 2019 | 9.583 | 9.739 | 9.532 | 9.573 | 130,562 | -0.09(-0.90%) |
Jun 20, 2019 | 9.890 | 9.927 | 9.576 | 9.660 | 74,663 | +0.13(+1.40%) |
Jun 19, 2019 | 9.631 | 9.653 | 9.441 | 9.527 | 63,492 | -0.00(-0.05%) |
Jun 18, 2019 | 9.009 | 9.695 | 9.009 | 9.532 | 140,439 | +0.73(+8.26%) |
Jun 17, 2019 | 8.822 | 8.955 | 8.795 | 8.805 | 60,164 | -0.07(-0.75%) |
Jun 14, 2019 | 8.879 | 8.948 | 8.684 | 8.871 | 130,967 | -0.43(-4.67%) |
Jun 13, 2019 | 9.347 | 9.410 | 9.219 | 9.306 | 55,975 | +0.11(+1.16%) |
Jun 12, 2019 | 9.359 | 9.394 | 9.199 | 9.199 | 51,130 | -0.44(-4.60%) |
Jun 11, 2019 | 9.838 | 9.902 | 9.522 | 9.643 | 85,603 | +0.07(+0.75%) |
Jun 10, 2019 | 9.367 | 9.769 | 9.367 | 9.572 | 156,629 | +0.45(+4.89%) |
Jun 07, 2019 | 8.953 | 9.157 | 8.953 | 9.125 | 117,587 | +0.23(+2.58%) |
Jun 06, 2019 | 8.743 | 8.957 | 8.657 | 8.896 | 88,875 | +0.23(+2.60%) |
Jun 05, 2019 | 8.955 | 8.955 | 8.501 | 8.671 | 74,063 | -0.10(-1.16%) |
Jun 04, 2019 | 8.314 | 8.772 | 8.234 | 8.772 | 187,818 | +0.71(+8.74%) |