Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.24 | 10.24 | 10.05 | 10.14 | 200,460 | -0.06(-0.59%) |
Sep 27, 2019 | 10.36 | 10.50 | 10.16 | 10.20 | 108,300 | -0.23(-2.21%) |
Sep 26, 2019 | 10.70 | 10.70 | 10.34 | 10.43 | 78,737 | -0.22(-2.07%) |
Sep 25, 2019 | 10.46 | 10.67 | 10.28 | 10.65 | 115,580 | +0.13(+1.24%) |
Sep 24, 2019 | 10.85 | 10.85 | 10.35 | 10.52 | 189,151 | -0.19(-1.77%) |
Sep 23, 2019 | 10.67 | 10.87 | 10.55 | 10.71 | 95,951 | +0.00(+0.00%) |
Sep 20, 2019 | 10.81 | 10.91 | 10.66 | 10.71 | 108,600 | -0.13(-1.20%) |
Sep 19, 2019 | 10.86 | 11.05 | 10.80 | 10.84 | 91,494 | +0.03(+0.28%) |
Sep 18, 2019 | 10.80 | 10.84 | 10.63 | 10.81 | 176,316 | -0.02(-0.18%) |
Sep 17, 2019 | 11.11 | 11.11 | 10.82 | 10.83 | 153,767 | -0.32(-2.87%) |
Sep 16, 2019 | 11.18 | 11.23 | 10.93 | 11.15 | 105,550 | -0.04(-0.36%) |
Sep 13, 2019 | 11.27 | 11.38 | 11.12 | 11.19 | 106,300 | -0.06(-0.53%) |
Sep 12, 2019 | 11.36 | 11.36 | 11.00 | 11.25 | 166,405 | -0.08(-0.71%) |
Sep 11, 2019 | 10.79 | 11.33 | 10.79 | 11.33 | 214,109 | +0.55(+5.10%) |
Sep 10, 2019 | 10.69 | 10.88 | 10.41 | 10.78 | 113,558 | +0.01(+0.09%) |
Sep 09, 2019 | 10.59 | 10.89 | 10.59 | 10.77 | 133,586 | +0.22(+2.09%) |
Sep 06, 2019 | 10.58 | 10.74 | 10.43 | 10.55 | 175,300 | +0.01(+0.09%) |
Sep 05, 2019 | 10.44 | 10.89 | 10.42 | 10.54 | 193,789 | +0.25(+2.43%) |
Sep 04, 2019 | 10.16 | 10.32 | 10.01 | 10.29 | 100,407 | +0.26(+2.59%) |
Sep 03, 2019 | 10.05 | 10.15 | 9.830 | 10.03 | 210,022 | -0.08(-0.79%) |
Aug 30, 2019 | 10.00 | 10.31 | 9.890 | 10.11 | 225,900 | +0.15(+1.51%) |
Aug 29, 2019 | 10.02 | 10.33 | 9.930 | 9.960 | 177,870 | -0.06(-0.60%) |
Aug 28, 2019 | 10.25 | 10.25 | 9.710 | 10.02 | 273,099 | -0.31(-3.00%) |
Aug 27, 2019 | 10.55 | 10.57 | 10.21 | 10.33 | 156,227 | -0.22(-2.09%) |
Aug 26, 2019 | 10.67 | 10.76 | 10.52 | 10.55 | 162,833 | -0.04(-0.38%) |
Aug 23, 2019 | 10.96 | 11.09 | 10.44 | 10.59 | 218,000 | -0.46(-4.16%) |
Aug 22, 2019 | 10.94 | 11.10 | 10.84 | 11.05 | 226,550 | +0.14(+1.28%) |
Aug 21, 2019 | 10.69 | 10.92 | 10.69 | 10.91 | 185,650 | +0.34(+3.22%) |
Aug 20, 2019 | 10.79 | 10.79 | 10.48 | 10.57 | 175,891 | -0.13(-1.21%) |
Aug 19, 2019 | 10.78 | 11.22 | 10.68 | 10.70 | 158,531 | +0.02(+0.19%) |
Aug 16, 2019 | 10.36 | 10.72 | 10.36 | 10.68 | 348,600 | +0.43(+4.20%) |
Aug 15, 2019 | 10.03 | 10.28 | 9.900 | 10.25 | 268,463 | +0.20(+1.99%) |
Aug 14, 2019 | 10.00 | 10.12 | 9.700 | 10.05 | 223,819 | +0.03(+0.30%) |
Aug 13, 2019 | 10.05 | 10.32 | 9.810 | 10.02 | 501,566 | -0.13(-1.28%) |
Aug 12, 2019 | 10.38 | 10.39 | 10.07 | 10.15 | 242,582 | -0.36(-3.43%) |
Aug 09, 2019 | 10.64 | 10.64 | 10.19 | 10.51 | 238,400 | -0.18(-1.68%) |
Aug 08, 2019 | 10.70 | 10.99 | 10.68 | 10.69 | 162,391 | +0.10(+0.94%) |
Aug 07, 2019 | 10.34 | 10.61 | 10.34 | 10.59 | 195,643 | +0.07(+0.67%) |
Aug 06, 2019 | 10.80 | 10.97 | 10.31 | 10.52 | 338,238 | -0.10(-0.94%) |
Aug 05, 2019 | 11.25 | 11.25 | 10.34 | 10.62 | 432,079 | -0.77(-6.76%) |
Aug 02, 2019 | 11.21 | 11.57 | 10.78 | 11.39 | 798,100 | +0.14(+1.24%) |
Aug 01, 2019 | 11.05 | 11.83 | 11.05 | 11.25 | 764,697 | +0.20(+1.81%) |
Jul 31, 2019 | 11.79 | 12.00 | 10.65 | 11.05 | 1,037,925 | +0.46(+4.34%) |
Jul 30, 2019 | 10.70 | 10.78 | 10.41 | 10.59 | 287,285 | -0.24(-2.22%) |
Jul 29, 2019 | 10.52 | 11.11 | 10.52 | 10.83 | 547,016 | +0.31(+2.95%) |
Jul 26, 2019 | 10.63 | 10.69 | 10.42 | 10.52 | 556,100 | +0.03(+0.29%) |
Jul 25, 2019 | 10.90 | 10.90 | 10.39 | 10.49 | 159,581 | -0.41(-3.76%) |
Jul 24, 2019 | 10.25 | 10.95 | 10.24 | 10.90 | 341,579 | +0.64(+6.24%) |
Jul 23, 2019 | 10.28 | 10.39 | 10.05 | 10.26 | 174,441 | -0.02(-0.19%) |
Jul 22, 2019 | 10.28 | 10.50 | 10.19 | 10.28 | 225,622 | +0.01(+0.10%) |
Jul 19, 2019 | 10.24 | 10.42 | 10.24 | 10.27 | 152,500 | +0.07(+0.69%) |
Jul 18, 2019 | 10.00 | 10.32 | 10.00 | 10.20 | 180,197 | +0.16(+1.59%) |
Jul 17, 2019 | 10.10 | 10.13 | 9.990 | 10.04 | 152,302 | +0.04(+0.40%) |
Jul 16, 2019 | 9.950 | 10.07 | 9.825 | 10.00 | 651,949 | -0.02(-0.20%) |
Jul 15, 2019 | 10.21 | 10.25 | 9.955 | 10.02 | 195,098 | -0.17(-1.67%) |
Jul 12, 2019 | 10.16 | 10.30 | 10.14 | 10.19 | 118,600 | +0.07(+0.69%) |
Jul 11, 2019 | 10.01 | 10.41 | 9.910 | 10.12 | 268,921 | +0.15(+1.50%) |
Jul 10, 2019 | 9.910 | 10.03 | 9.790 | 9.970 | 242,340 | +0.06(+0.61%) |
Jul 09, 2019 | 9.990 | 10.02 | 9.815 | 9.910 | 196,637 | -0.10(-1.00%) |
Jul 08, 2019 | 10.09 | 10.21 | 9.740 | 10.01 | 177,962 | -0.20(-1.96%) |
Jul 05, 2019 | 10.20 | 10.30 | 9.880 | 10.21 | 180,200 | -0.09(-0.87%) |
Jul 03, 2019 | 10.78 | 10.78 | 9.420 | 10.30 | 336,900 | -0.48(-4.45%) |
Jul 02, 2019 | 10.57 | 10.81 | 10.38 | 10.78 | 195,929 | +0.17(+1.60%) |