Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.25 | 10.32 | 10.21 | 10.28 | 1,106,514 | +0.04(+0.38%) |
Sep 27, 2019 | 10.18 | 10.28 | 10.14 | 10.24 | 866,415 | +0.00(+0.00%) |
Sep 26, 2019 | 10.14 | 10.25 | 10.12 | 10.24 | 744,554 | +0.15(+1.47%) |
Sep 25, 2019 | 9.949 | 10.14 | 9.934 | 10.09 | 1,433,184 | +0.06(+0.62%) |
Sep 24, 2019 | 10.11 | 10.11 | 9.988 | 10.03 | 1,004,643 | -0.05(-0.46%) |
Sep 23, 2019 | 10.05 | 10.11 | 9.981 | 10.07 | 1,186,404 | -0.07(-0.69%) |
Sep 20, 2019 | 10.17 | 10.19 | 10.07 | 10.14 | 3,283,434 | +0.00(+0.00%) |
Sep 19, 2019 | 10.18 | 10.28 | 10.13 | 10.14 | 1,329,643 | +0.02(+0.15%) |
Sep 18, 2019 | 10.17 | 10.21 | 10.07 | 10.13 | 1,333,263 | -0.07(-0.69%) |
Sep 17, 2019 | 9.903 | 10.21 | 9.856 | 10.20 | 1,296,067 | +0.18(+1.79%) |
Sep 16, 2019 | 9.910 | 10.08 | 9.895 | 10.02 | 2,357,277 | +0.09(+0.94%) |
Sep 13, 2019 | 10.14 | 10.23 | 9.883 | 9.926 | 2,516,462 | -0.30(-2.98%) |
Sep 12, 2019 | 10.41 | 10.42 | 10.19 | 10.23 | 1,083,853 | +0.02(+0.15%) |
Sep 11, 2019 | 10.13 | 10.23 | 10.10 | 10.21 | 1,895,058 | +0.21(+2.11%) |
Sep 10, 2019 | 10.03 | 10.14 | 9.934 | 10.00 | 1,640,950 | -0.10(-1.00%) |
Sep 09, 2019 | 10.40 | 10.46 | 10.06 | 10.11 | 2,118,507 | -0.35(-3.36%) |
Sep 06, 2019 | 10.60 | 10.67 | 10.39 | 10.46 | 1,193,323 | -0.09(-0.89%) |
Sep 05, 2019 | 10.59 | 10.62 | 10.46 | 10.55 | 2,162,992 | +0.11(+1.05%) |
Sep 04, 2019 | 10.22 | 10.47 | 10.15 | 10.44 | 1,859,803 | +0.39(+3.88%) |
Sep 03, 2019 | 10.10 | 10.23 | 10.01 | 10.05 | 2,296,275 | -0.06(-0.62%) |
Aug 30, 2019 | 9.856 | 10.13 | 9.840 | 10.11 | 2,052,050 | +0.33(+3.35%) |
Aug 29, 2019 | 9.801 | 9.848 | 9.692 | 9.785 | 955,982 | +0.05(+0.48%) |
Aug 28, 2019 | 9.676 | 9.809 | 9.598 | 9.739 | 1,944,969 | +0.09(+0.97%) |
Aug 27, 2019 | 9.754 | 9.785 | 9.598 | 9.645 | 2,494,536 | -0.01(-0.08%) |
Aug 26, 2019 | 9.832 | 9.879 | 9.590 | 9.653 | 1,779,720 | -0.17(-1.75%) |
Aug 23, 2019 | 9.965 | 10.10 | 9.801 | 9.825 | 1,744,236 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,355,101 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,713 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,287,319 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.992 | 9.996 | 1,994,314 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,399 | +0.18(+1.78%) |
Aug 15, 2019 | 9.934 | 10.21 | 9.903 | 10.10 | 3,198,779 | +0.24(+2.45%) |
Aug 14, 2019 | 9.965 | 10.05 | 9.809 | 9.856 | 1,956,888 | -0.38(-3.73%) |
Aug 13, 2019 | 9.988 | 10.37 | 9.965 | 10.24 | 1,998,343 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.21 | 9.992 | 10.14 | 1,191,509 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,984 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,928 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,645 | +0.08(+0.75%) |
Aug 06, 2019 | 10.28 | 10.38 | 10.11 | 10.35 | 3,505,880 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,640 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.57 | 10.42 | 10.51 | 1,516,131 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,280,237 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.64 | 3,884,012 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,982 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.85 | 10.66 | 10.85 | 3,359,137 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 10.89 | 10.78 | 10.81 | 7,441,229 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 10.99 | 10.74 | 10.80 | 1,633,614 | -0.32(-2.88%) |
Jul 24, 2019 | 10.96 | 11.14 | 10.92 | 11.12 | 1,764,899 | +0.09(+0.78%) |
Jul 23, 2019 | 11.17 | 11.20 | 11.02 | 11.03 | 4,213,537 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.10 | 11.16 | 1,621,766 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,662 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,563,175 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,984 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,268,119 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.15 | 10.89 | 11.08 | 2,705,643 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,281 | +0.05(+0.50%) |
Jul 11, 2019 | 10.85 | 10.99 | 10.76 | 10.85 | 4,162,845 | +0.09(+0.80%) |
Jul 10, 2019 | 10.57 | 10.85 | 10.54 | 10.76 | 3,843,307 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,615 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,423 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.21 | 10.35 | 1,909,164 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.28 | 10.08 | 10.26 | 1,331,083 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.918 | 10.09 | 1,566,348 | +0.20(+1.97%) |