Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.03 | 10.12 | 9.946 | 9.963 | 187,448 | -0.06(-0.65%) |
Sep 27, 2019 | 10.51 | 10.51 | 9.954 | 10.03 | 134,724 | -0.49(-4.63%) |
Sep 26, 2019 | 10.35 | 10.60 | 10.30 | 10.51 | 263,609 | +0.19(+1.89%) |
Sep 25, 2019 | 10.34 | 10.38 | 10.22 | 10.32 | 269,478 | -0.04(-0.39%) |
Sep 24, 2019 | 10.53 | 10.53 | 10.32 | 10.36 | 309,531 | -0.17(-1.62%) |
Sep 23, 2019 | 10.51 | 10.67 | 10.45 | 10.53 | 189,237 | -0.03(-0.31%) |
Sep 20, 2019 | 10.53 | 10.68 | 10.43 | 10.56 | 550,237 | +0.04(+0.38%) |
Sep 19, 2019 | 10.53 | 10.67 | 10.42 | 10.52 | 190,826 | -0.01(-0.08%) |
Sep 18, 2019 | 10.55 | 10.61 | 10.40 | 10.53 | 167,585 | -0.02(-0.15%) |
Sep 17, 2019 | 10.43 | 10.59 | 10.32 | 10.55 | 245,715 | +0.15(+1.40%) |
Sep 16, 2019 | 10.38 | 10.56 | 10.38 | 10.40 | 268,860 | -0.03(-0.31%) |
Sep 13, 2019 | 10.57 | 10.60 | 10.38 | 10.43 | 218,172 | -0.11(-1.08%) |
Sep 12, 2019 | 10.68 | 10.77 | 10.50 | 10.55 | 283,644 | -0.13(-1.22%) |
Sep 11, 2019 | 10.46 | 10.74 | 10.31 | 10.68 | 423,686 | +0.23(+2.17%) |
Sep 10, 2019 | 10.45 | 10.57 | 10.35 | 10.45 | 284,135 | -0.02(-0.23%) |
Sep 09, 2019 | 10.60 | 10.61 | 10.39 | 10.47 | 320,790 | -0.06(-0.62%) |
Sep 06, 2019 | 10.73 | 10.73 | 10.49 | 10.54 | 228,279 | -0.05(-0.46%) |
Sep 05, 2019 | 10.49 | 10.63 | 10.33 | 10.59 | 272,771 | +0.20(+1.95%) |
Sep 04, 2019 | 10.17 | 10.51 | 10.05 | 10.38 | 263,185 | +0.28(+2.73%) |
Sep 03, 2019 | 9.833 | 10.12 | 9.744 | 10.11 | 269,675 | +0.19(+1.88%) |
Aug 30, 2019 | 9.914 | 10.04 | 9.817 | 9.922 | 205,106 | +0.04(+0.41%) |
Aug 29, 2019 | 9.800 | 9.987 | 9.744 | 9.881 | 192,750 | +0.15(+1.58%) |
Aug 28, 2019 | 9.646 | 9.792 | 9.638 | 9.727 | 253,042 | -0.01(-0.08%) |
Aug 27, 2019 | 9.735 | 9.817 | 9.630 | 9.735 | 203,953 | +0.00(+0.00%) |
Aug 26, 2019 | 9.768 | 9.898 | 9.622 | 9.735 | 394,586 | +0.06(+0.67%) |
Aug 23, 2019 | 9.857 | 9.890 | 9.634 | 9.671 | 344,761 | -0.13(-1.32%) |
Aug 22, 2019 | 9.760 | 9.906 | 9.646 | 9.800 | 436,011 | +0.12(+1.26%) |
Aug 21, 2019 | 10.21 | 10.26 | 9.650 | 9.679 | 508,052 | -0.48(-4.71%) |
Aug 20, 2019 | 10.16 | 10.23 | 10.06 | 10.16 | 124,631 | +0.07(+0.72%) |
Aug 19, 2019 | 10.21 | 10.27 | 10.07 | 10.08 | 233,296 | -0.03(-0.32%) |
Aug 16, 2019 | 9.884 | 10.20 | 9.707 | 10.12 | 269,235 | +0.29(+2.94%) |
Aug 15, 2019 | 9.972 | 10.07 | 9.756 | 9.828 | 270,879 | -0.14(-1.37%) |
Aug 14, 2019 | 9.988 | 10.15 | 9.740 | 9.964 | 514,753 | -0.10(-0.96%) |
Aug 13, 2019 | 9.732 | 10.13 | 9.667 | 10.06 | 498,367 | +0.31(+3.21%) |
Aug 12, 2019 | 9.475 | 9.800 | 9.475 | 9.748 | 431,650 | +0.26(+2.70%) |
Aug 09, 2019 | 9.186 | 9.828 | 9.122 | 9.491 | 2,549,510 | +0.39(+4.32%) |
Aug 08, 2019 | 8.849 | 9.363 | 8.761 | 9.098 | 1,205,099 | +0.16(+1.80%) |
Aug 07, 2019 | 8.873 | 9.034 | 8.729 | 8.937 | 1,551,915 | -0.01(-0.09%) |
Aug 06, 2019 | 8.841 | 9.266 | 8.745 | 8.945 | 2,672,322 | -1.83(-16.98%) |
Aug 05, 2019 | 11.23 | 11.25 | 10.68 | 10.77 | 561,273 | -0.56(-4.95%) |
Aug 02, 2019 | 11.54 | 11.70 | 11.34 | 11.34 | 282,821 | -0.28(-2.42%) |
Aug 01, 2019 | 11.85 | 12.03 | 11.49 | 11.62 | 377,807 | -0.23(-1.96%) |
Jul 31, 2019 | 11.78 | 12.05 | 11.73 | 11.85 | 294,531 | +0.29(+2.50%) |
Jul 30, 2019 | 11.74 | 11.91 | 11.56 | 11.56 | 282,138 | -0.17(-1.44%) |
Jul 29, 2019 | 11.54 | 11.75 | 11.44 | 11.73 | 295,792 | +0.21(+1.81%) |
Jul 26, 2019 | 11.40 | 11.53 | 11.26 | 11.52 | 257,767 | +0.20(+1.77%) |
Jul 25, 2019 | 11.12 | 11.35 | 10.98 | 11.32 | 190,222 | +0.21(+1.88%) |
Jul 24, 2019 | 11.01 | 11.21 | 11.01 | 11.11 | 179,877 | +0.04(+0.36%) |
Jul 23, 2019 | 11.12 | 11.18 | 11.02 | 11.07 | 282,274 | +0.01(+0.07%) |
Jul 22, 2019 | 11.10 | 11.10 | 10.93 | 11.06 | 365,833 | +0.02(+0.22%) |
Jul 19, 2019 | 10.86 | 11.16 | 10.86 | 11.04 | 449,598 | +0.12(+1.10%) |
Jul 18, 2019 | 10.98 | 10.98 | 10.73 | 10.92 | 441,427 | -0.06(-0.58%) |
Jul 17, 2019 | 11.09 | 11.14 | 10.91 | 10.98 | 194,684 | -0.11(-1.01%) |
Jul 16, 2019 | 11.02 | 11.14 | 10.96 | 11.10 | 284,964 | +0.06(+0.51%) |
Jul 15, 2019 | 10.86 | 11.08 | 10.76 | 11.04 | 246,860 | +0.16(+1.48%) |
Jul 12, 2019 | 10.77 | 10.91 | 10.64 | 10.88 | 408,714 | +0.12(+1.12%) |
Jul 11, 2019 | 10.75 | 10.80 | 10.56 | 10.76 | 266,554 | +0.02(+0.15%) |
Jul 10, 2019 | 10.84 | 10.98 | 10.65 | 10.74 | 382,488 | -0.03(-0.30%) |
Jul 09, 2019 | 10.69 | 10.93 | 10.61 | 10.77 | 516,010 | +0.15(+1.43%) |
Jul 08, 2019 | 10.59 | 10.76 | 10.52 | 10.62 | 261,467 | +0.02(+0.23%) |
Jul 05, 2019 | 10.20 | 10.60 | 10.13 | 10.60 | 227,977 | +0.37(+3.61%) |
Jul 03, 2019 | 10.12 | 10.33 | 10.08 | 10.23 | 83,512 | +0.00(+0.00%) |
Jul 02, 2019 | 10.38 | 10.38 | 10.15 | 10.23 | 250,594 | -0.51(-4.78%) |