Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.34 | 10.37 | 10.24 | 10.26 | 233,219 | -0.02(-0.24%) |
Aug 29, 2019 | 10.31 | 10.37 | 10.26 | 10.29 | 223,233 | +0.09(+0.88%) |
Aug 28, 2019 | 10.12 | 10.30 | 10.12 | 10.20 | 215,996 | +0.07(+0.72%) |
Aug 27, 2019 | 10.35 | 10.35 | 10.12 | 10.13 | 373,571 | -0.16(-1.59%) |
Aug 26, 2019 | 10.10 | 10.31 | 10.10 | 10.29 | 363,210 | +0.20(+2.02%) |
Aug 23, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 329,914 | -0.25(-2.45%) |
Aug 22, 2019 | 10.36 | 10.40 | 10.31 | 10.34 | 304,348 | +0.02(+0.16%) |
Aug 21, 2019 | 10.41 | 10.41 | 10.31 | 10.32 | 196,460 | -0.02(-0.24%) |
Aug 20, 2019 | 10.40 | 10.45 | 10.34 | 10.35 | 177,594 | -0.10(-0.94%) |
Aug 19, 2019 | 10.58 | 10.58 | 10.42 | 10.44 | 196,169 | +0.00(+0.00%) |
Aug 16, 2019 | 10.28 | 10.49 | 10.28 | 10.44 | 258,342 | +0.21(+2.07%) |
Aug 15, 2019 | 10.24 | 10.32 | 10.16 | 10.23 | 218,269 | +0.01(+0.08%) |
Aug 14, 2019 | 10.37 | 10.46 | 10.22 | 10.22 | 344,689 | -0.30(-2.87%) |
Aug 13, 2019 | 10.40 | 10.63 | 10.40 | 10.53 | 221,988 | +0.10(+0.94%) |
Aug 12, 2019 | 10.44 | 10.55 | 10.40 | 10.43 | 176,463 | -0.04(-0.39%) |
Aug 09, 2019 | 10.41 | 10.53 | 10.40 | 10.47 | 464,110 | -0.05(-0.47%) |
Aug 08, 2019 | 10.46 | 10.66 | 10.39 | 10.52 | 402,264 | +0.13(+1.26%) |
Aug 07, 2019 | 10.38 | 10.44 | 10.20 | 10.39 | 344,657 | -0.11(-1.01%) |
Aug 06, 2019 | 10.43 | 10.51 | 10.35 | 10.49 | 452,915 | +0.13(+1.26%) |
Aug 05, 2019 | 10.53 | 10.59 | 10.26 | 10.36 | 482,727 | -0.34(-3.20%) |
Aug 02, 2019 | 10.79 | 10.80 | 10.54 | 10.71 | 296,334 | -0.04(-0.38%) |
Aug 01, 2019 | 10.84 | 11.06 | 10.74 | 10.75 | 588,839 | -0.15(-1.35%) |
Jul 31, 2019 | 10.80 | 11.02 | 10.62 | 10.89 | 779,878 | -0.42(-3.68%) |
Jul 30, 2019 | 11.13 | 11.32 | 11.13 | 11.31 | 314,661 | +0.08(+0.73%) |
Jul 29, 2019 | 11.30 | 11.37 | 11.21 | 11.23 | 204,494 | -0.08(-0.72%) |
Jul 26, 2019 | 11.19 | 11.35 | 11.19 | 11.31 | 294,986 | +0.12(+1.09%) |
Jul 25, 2019 | 11.28 | 11.29 | 11.13 | 11.19 | 235,239 | -0.07(-0.58%) |
Jul 24, 2019 | 11.08 | 11.30 | 11.06 | 11.25 | 395,726 | +0.12(+1.10%) |
Jul 23, 2019 | 11.09 | 11.14 | 11.03 | 11.13 | 218,775 | +0.05(+0.44%) |
Jul 22, 2019 | 11.04 | 11.09 | 10.99 | 11.08 | 240,026 | +0.02(+0.15%) |
Jul 19, 2019 | 11.00 | 11.14 | 11.00 | 11.06 | 216,061 | +0.01(+0.07%) |
Jul 18, 2019 | 10.97 | 11.06 | 10.94 | 11.06 | 258,742 | +0.07(+0.59%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.86 | 10.99 | 319,918 | +0.05(+0.45%) |
Jul 16, 2019 | 10.94 | 11.06 | 10.89 | 10.94 | 241,317 | -0.02(-0.22%) |
Jul 15, 2019 | 11.09 | 11.09 | 10.93 | 10.97 | 325,586 | -0.11(-0.96%) |
Jul 12, 2019 | 11.02 | 11.11 | 10.96 | 11.07 | 350,135 | +0.09(+0.82%) |
Jul 11, 2019 | 11.07 | 11.14 | 10.96 | 10.98 | 313,750 | -0.07(-0.66%) |
Jul 10, 2019 | 11.20 | 11.21 | 11.02 | 11.06 | 244,216 | -0.14(-1.24%) |
Jul 09, 2019 | 11.15 | 11.21 | 11.03 | 11.20 | 248,326 | +0.04(+0.37%) |
Jul 08, 2019 | 11.31 | 11.34 | 11.14 | 11.15 | 228,923 | -0.16(-1.44%) |
Jul 05, 2019 | 11.17 | 11.32 | 11.12 | 11.32 | 411,779 | +0.16(+1.39%) |
Jul 03, 2019 | 11.02 | 11.18 | 11.00 | 11.16 | 207,115 | +0.16(+1.41%) |
Jul 02, 2019 | 10.97 | 11.02 | 10.89 | 11.01 | 353,989 | +0.03(+0.30%) |
Jul 01, 2019 | 10.92 | 11.02 | 10.88 | 10.97 | 450,900 | +0.13(+1.20%) |
Jun 28, 2019 | 10.78 | 10.87 | 10.71 | 10.84 | 962,903 | +0.14(+1.30%) |
Jun 27, 2019 | 10.50 | 10.71 | 10.50 | 10.71 | 445,510 | +0.23(+2.18%) |
Jun 26, 2019 | 10.47 | 10.58 | 10.44 | 10.48 | 274,522 | +0.02(+0.23%) |
Jun 25, 2019 | 10.51 | 10.55 | 10.31 | 10.45 | 512,892 | -0.07(-0.62%) |
Jun 24, 2019 | 10.63 | 10.79 | 10.49 | 10.52 | 389,558 | -0.11(-1.07%) |
Jun 21, 2019 | 10.74 | 10.87 | 10.57 | 10.63 | 830,790 | -0.18(-1.66%) |
Jun 20, 2019 | 10.99 | 10.99 | 10.75 | 10.81 | 311,509 | -0.13(-1.19%) |
Jun 19, 2019 | 10.95 | 11.03 | 10.90 | 10.94 | 366,430 | -0.02(-0.22%) |
Jun 18, 2019 | 10.88 | 11.03 | 10.88 | 10.97 | 300,516 | +0.07(+0.67%) |
Jun 17, 2019 | 10.97 | 11.03 | 10.87 | 10.89 | 239,510 | -0.09(-0.82%) |
Jun 14, 2019 | 10.99 | 11.06 | 10.95 | 10.98 | 268,024 | -0.02(-0.22%) |
Jun 13, 2019 | 11.12 | 11.20 | 11.01 | 11.01 | 190,792 | -0.07(-0.59%) |
Jun 12, 2019 | 11.10 | 11.18 | 11.06 | 11.07 | 332,545 | -0.05(-0.44%) |
Jun 11, 2019 | 11.16 | 11.21 | 11.08 | 11.12 | 319,405 | +0.03(+0.29%) |
Jun 10, 2019 | 10.96 | 11.16 | 10.93 | 11.09 | 290,894 | +0.16(+1.49%) |
Jun 07, 2019 | 10.99 | 11.00 | 10.88 | 10.93 | 209,811 | -0.06(-0.52%) |
Jun 06, 2019 | 10.97 | 11.04 | 10.88 | 10.98 | 261,959 | +0.01(+0.07%) |
Jun 05, 2019 | 11.04 | 11.09 | 10.94 | 10.97 | 292,992 | -0.09(-0.81%) |
Jun 04, 2019 | 10.97 | 11.09 | 10.92 | 11.06 | 335,866 | +0.18(+1.65%) |