Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.37 | 10.39 | 10.31 | 10.35 | 214,966 | +0.13(+1.31%) |
Sep 27, 2019 | 10.28 | 10.33 | 10.17 | 10.21 | 102,561 | -0.26(-2.46%) |
Sep 26, 2019 | 10.48 | 10.52 | 10.45 | 10.47 | 97,925 | -0.13(-1.26%) |
Sep 25, 2019 | 10.59 | 10.63 | 10.53 | 10.61 | 197,378 | -0.12(-1.16%) |
Sep 24, 2019 | 10.73 | 10.79 | 10.69 | 10.73 | 136,078 | +0.11(+1.08%) |
Sep 23, 2019 | 10.47 | 10.61 | 10.44 | 10.61 | 140,215 | +0.38(+3.73%) |
Sep 20, 2019 | 10.31 | 10.31 | 10.22 | 10.23 | 92,713 | +0.02(+0.19%) |
Sep 19, 2019 | 10.17 | 10.26 | 10.17 | 10.21 | 95,876 | +0.00(+0.00%) |
Sep 18, 2019 | 10.20 | 10.23 | 10.18 | 10.21 | 81,931 | -0.13(-1.29%) |
Sep 17, 2019 | 10.24 | 10.39 | 10.24 | 10.35 | 172,951 | +0.03(+0.28%) |
Sep 16, 2019 | 10.27 | 10.35 | 10.26 | 10.32 | 134,306 | -0.14(-1.37%) |
Sep 13, 2019 | 10.47 | 10.50 | 10.45 | 10.46 | 81,609 | +0.00(+0.00%) |
Sep 12, 2019 | 10.36 | 10.49 | 10.30 | 10.46 | 167,155 | +0.19(+1.86%) |
Sep 11, 2019 | 10.29 | 10.31 | 10.21 | 10.27 | 242,788 | +0.10(+1.03%) |
Sep 10, 2019 | 10.08 | 10.19 | 10.08 | 10.17 | 154,501 | +0.14(+1.43%) |
Sep 09, 2019 | 9.975 | 10.04 | 9.975 | 10.02 | 97,198 | +0.01(+0.10%) |
Sep 06, 2019 | 10.02 | 10.03 | 9.975 | 10.01 | 102,456 | +0.03(+0.29%) |
Sep 05, 2019 | 9.994 | 10.10 | 9.937 | 9.985 | 230,282 | -0.11(-1.04%) |
Sep 04, 2019 | 9.956 | 10.10 | 9.956 | 10.09 | 204,488 | +0.32(+3.22%) |
Sep 03, 2019 | 9.813 | 9.908 | 9.631 | 9.775 | 405,245 | -0.37(-3.67%) |
Aug 30, 2019 | 10.19 | 10.19 | 10.13 | 10.15 | 266,094 | +0.06(+0.57%) |
Aug 29, 2019 | 10.04 | 10.13 | 9.994 | 10.09 | 215,206 | +0.05(+0.48%) |
Aug 28, 2019 | 10.00 | 10.08 | 9.956 | 10.04 | 115,372 | +0.09(+0.86%) |
Aug 27, 2019 | 10.00 | 10.01 | 9.946 | 9.956 | 231,699 | +0.02(+0.19%) |
Aug 26, 2019 | 9.937 | 10.01 | 9.918 | 9.937 | 118,953 | -0.03(-0.29%) |
Aug 23, 2019 | 10.18 | 10.18 | 9.961 | 9.965 | 181,237 | -0.33(-3.24%) |
Aug 22, 2019 | 10.23 | 10.32 | 10.22 | 10.30 | 139,439 | +0.00(+0.00%) |
Aug 21, 2019 | 10.26 | 10.33 | 10.21 | 10.30 | 167,157 | +0.16(+1.60%) |
Aug 20, 2019 | 10.23 | 10.25 | 10.13 | 10.14 | 169,045 | -0.09(-0.84%) |
Aug 19, 2019 | 10.26 | 10.26 | 10.14 | 10.22 | 190,277 | +0.35(+3.58%) |
Aug 16, 2019 | 9.803 | 9.908 | 9.803 | 9.870 | 199,675 | +0.00(+0.00%) |
Aug 15, 2019 | 9.555 | 10.00 | 9.450 | 9.870 | 229,700 | +0.07(+0.68%) |
Aug 14, 2019 | 9.937 | 10.02 | 9.794 | 9.803 | 156,761 | -0.22(-2.19%) |
Aug 13, 2019 | 9.727 | 10.04 | 9.727 | 10.02 | 386,255 | +0.14(+1.45%) |
Aug 12, 2019 | 9.870 | 9.965 | 9.870 | 9.880 | 114,213 | -0.06(-0.58%) |
Aug 09, 2019 | 10.06 | 10.10 | 9.880 | 9.937 | 224,294 | -0.30(-2.89%) |
Aug 08, 2019 | 10.20 | 10.26 | 10.13 | 10.23 | 260,207 | -0.24(-2.28%) |
Aug 07, 2019 | 10.40 | 10.48 | 10.31 | 10.47 | 171,935 | -0.05(-0.45%) |
Aug 06, 2019 | 10.42 | 10.52 | 10.40 | 10.52 | 271,819 | +0.05(+0.46%) |
Aug 05, 2019 | 10.50 | 10.56 | 10.42 | 10.47 | 156,166 | -0.30(-2.75%) |
Aug 02, 2019 | 10.78 | 10.81 | 10.74 | 10.77 | 124,351 | +0.04(+0.36%) |
Aug 01, 2019 | 10.67 | 10.83 | 10.67 | 10.73 | 325,534 | -0.47(-4.18%) |
Jul 31, 2019 | 11.20 | 11.31 | 11.17 | 11.20 | 253,716 | +0.06(+0.51%) |
Jul 30, 2019 | 11.13 | 11.19 | 11.12 | 11.14 | 141,914 | -0.11(-1.02%) |
Jul 29, 2019 | 11.11 | 11.25 | 11.03 | 11.25 | 265,131 | +0.39(+3.60%) |
Jul 26, 2019 | 11.11 | 11.14 | 10.85 | 10.86 | 434,655 | -0.06(-0.52%) |
Jul 25, 2019 | 11.01 | 11.01 | 10.90 | 10.92 | 210,932 | +0.11(+1.06%) |
Jul 24, 2019 | 10.88 | 10.95 | 10.80 | 10.81 | 118,939 | -0.19(-1.74%) |
Jul 23, 2019 | 10.96 | 11.03 | 10.90 | 11.00 | 275,400 | +0.46(+4.35%) |
Jul 22, 2019 | 10.59 | 10.65 | 10.53 | 10.54 | 226,729 | +0.09(+0.82%) |
Jul 19, 2019 | 10.52 | 10.65 | 10.44 | 10.45 | 166,885 | -0.03(-0.27%) |
Jul 18, 2019 | 10.35 | 10.48 | 10.33 | 10.48 | 177,868 | +0.17(+1.67%) |
Jul 17, 2019 | 10.34 | 10.38 | 10.30 | 10.31 | 134,082 | +0.00(+0.00%) |
Jul 16, 2019 | 10.26 | 10.36 | 10.26 | 10.31 | 357,826 | -0.04(-0.37%) |
Jul 15, 2019 | 10.37 | 10.39 | 10.30 | 10.35 | 219,671 | -0.02(-0.18%) |
Jul 12, 2019 | 10.37 | 10.41 | 10.31 | 10.37 | 147,923 | +0.01(+0.09%) |
Jul 11, 2019 | 10.39 | 10.42 | 10.32 | 10.36 | 241,294 | +0.00(+0.00%) |
Jul 10, 2019 | 10.36 | 10.42 | 10.34 | 10.36 | 441,787 | -0.07(-0.64%) |
Jul 09, 2019 | 10.33 | 10.43 | 10.31 | 10.42 | 469,467 | -0.12(-1.18%) |
Jul 08, 2019 | 10.55 | 10.58 | 10.50 | 10.55 | 153,719 | -0.07(-0.63%) |
Jul 05, 2019 | 10.60 | 10.65 | 10.56 | 10.61 | 314,913 | -0.04(-0.36%) |
Jul 03, 2019 | 10.57 | 10.67 | 10.56 | 10.65 | 141,742 | +0.23(+2.20%) |
Jul 02, 2019 | 10.45 | 10.46 | 10.37 | 10.42 | 285,739 | -0.06(-0.55%) |