Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.73 | 10.90 | 10.72 | 10.88 | 6,222 | +0.15(+1.40%) |
Sep 27, 2019 | 10.68 | 10.85 | 10.68 | 10.73 | 10,700 | -0.15(-1.38%) |
Sep 26, 2019 | 10.83 | 11.05 | 10.83 | 10.88 | 4,186 | -0.14(-1.27%) |
Sep 25, 2019 | 10.78 | 11.07 | 10.78 | 11.02 | 2,142 | +0.03(+0.27%) |
Sep 24, 2019 | 10.96 | 11.08 | 10.86 | 10.99 | 2,619 | -0.02(-0.18%) |
Sep 23, 2019 | 10.66 | 11.05 | 10.66 | 11.01 | 3,872 | +0.16(+1.47%) |
Sep 20, 2019 | 10.93 | 10.97 | 10.65 | 10.85 | 20,400 | -0.11(-1.00%) |
Sep 19, 2019 | 10.90 | 11.25 | 10.70 | 10.96 | 6,938 | +0.05(+0.46%) |
Sep 18, 2019 | 10.57 | 11.02 | 10.57 | 10.91 | 8,457 | +0.16(+1.49%) |
Sep 17, 2019 | 10.51 | 10.89 | 10.42 | 10.75 | 10,899 | +0.18(+1.70%) |
Sep 16, 2019 | 10.63 | 10.75 | 10.33 | 10.57 | 8,746 | +0.00(+0.00%) |
Sep 13, 2019 | 10.41 | 10.71 | 10.28 | 10.57 | 8,500 | +0.28(+2.72%) |
Sep 12, 2019 | 10.18 | 10.35 | 9.966 | 10.29 | 41,517 | +0.01(+0.10%) |
Sep 11, 2019 | 10.48 | 10.62 | 10.16 | 10.28 | 52,055 | -0.11(-1.06%) |
Sep 10, 2019 | 10.00 | 10.43 | 10.00 | 10.39 | 23,445 | +0.39(+3.90%) |
Sep 09, 2019 | 10.02 | 10.02 | 9.865 | 10.00 | 19,096 | +0.09(+0.91%) |
Sep 06, 2019 | 9.990 | 10.28 | 9.900 | 9.910 | 47,500 | +0.08(+0.81%) |
Sep 05, 2019 | 10.32 | 10.32 | 9.820 | 9.830 | 15,395 | -0.37(-3.63%) |
Sep 04, 2019 | 10.44 | 10.44 | 10.15 | 10.20 | 2,638 | -0.18(-1.73%) |
Sep 03, 2019 | 10.35 | 10.55 | 10.32 | 10.38 | 4,450 | -0.14(-1.33%) |
Aug 30, 2019 | 10.50 | 10.52 | 10.33 | 10.52 | 3,900 | -0.01(-0.09%) |
Aug 29, 2019 | 10.45 | 10.70 | 10.45 | 10.53 | 3,953 | +0.13(+1.25%) |
Aug 28, 2019 | 10.10 | 10.40 | 10.10 | 10.40 | 3,302 | +0.35(+3.48%) |
Aug 27, 2019 | 10.45 | 10.45 | 10.05 | 10.05 | 10,901 | -0.35(-3.37%) |
Aug 26, 2019 | 10.05 | 10.40 | 9.920 | 10.40 | 5,299 | +0.45(+4.52%) |
Aug 23, 2019 | 10.38 | 10.39 | 9.950 | 9.950 | 4,100 | -0.55(-5.24%) |
Aug 22, 2019 | 10.67 | 10.71 | 10.46 | 10.50 | 13,934 | +0.18(+1.74%) |
Aug 21, 2019 | 10.47 | 10.50 | 10.25 | 10.32 | 11,298 | +0.06(+0.58%) |
Aug 20, 2019 | 10.26 | 10.40 | 10.13 | 10.26 | 3,240 | -0.05(-0.48%) |
Aug 19, 2019 | 10.00 | 10.43 | 10.00 | 10.31 | 8,520 | +0.12(+1.18%) |
Aug 16, 2019 | 9.820 | 10.20 | 9.776 | 10.19 | 6,900 | +0.43(+4.41%) |
Aug 15, 2019 | 9.780 | 10.01 | 9.750 | 9.760 | 5,817 | -0.23(-2.30%) |
Aug 14, 2019 | 10.22 | 10.26 | 9.790 | 9.990 | 19,929 | -0.24(-2.35%) |
Aug 13, 2019 | 10.19 | 10.24 | 10.05 | 10.23 | 5,760 | +0.11(+1.09%) |
Aug 12, 2019 | 10.13 | 10.30 | 9.960 | 10.12 | 3,453 | -0.12(-1.17%) |
Aug 09, 2019 | 10.07 | 10.45 | 10.07 | 10.24 | 4,400 | -0.11(-1.06%) |
Aug 08, 2019 | 9.955 | 10.45 | 9.924 | 10.35 | 11,061 | +0.27(+2.68%) |
Aug 07, 2019 | 10.57 | 10.57 | 10.08 | 10.08 | 9,519 | -0.44(-4.18%) |
Aug 06, 2019 | 10.54 | 10.56 | 10.38 | 10.52 | 3,868 | +0.39(+3.85%) |
Aug 05, 2019 | 10.01 | 10.31 | 9.700 | 10.13 | 25,563 | +0.08(+0.80%) |
Aug 02, 2019 | 10.95 | 10.99 | 10.02 | 10.05 | 13,000 | -0.98(-8.88%) |
Aug 01, 2019 | 11.46 | 11.49 | 11.03 | 11.03 | 9,336 | -0.30(-2.65%) |
Jul 31, 2019 | 11.33 | 11.50 | 11.15 | 11.33 | 17,583 | +0.22(+1.98%) |
Jul 30, 2019 | 11.05 | 11.34 | 11.05 | 11.11 | 9,524 | +0.17(+1.55%) |
Jul 29, 2019 | 10.86 | 11.09 | 10.85 | 10.94 | 7,968 | +0.18(+1.67%) |
Jul 26, 2019 | 10.78 | 10.91 | 10.71 | 10.76 | 4,300 | +0.14(+1.32%) |
Jul 25, 2019 | 10.85 | 10.97 | 10.62 | 10.62 | 2,938 | -0.23(-2.12%) |
Jul 24, 2019 | 10.62 | 10.85 | 10.38 | 10.85 | 5,336 | +0.38(+3.63%) |
Jul 23, 2019 | 10.53 | 10.59 | 10.33 | 10.47 | 8,392 | -0.07(-0.66%) |
Jul 22, 2019 | 11.10 | 11.10 | 10.41 | 10.54 | 8,783 | -0.59(-5.30%) |
Jul 19, 2019 | 11.09 | 11.14 | 10.88 | 11.13 | 3,200 | -0.03(-0.27%) |
Jul 18, 2019 | 11.26 | 11.36 | 11.08 | 11.16 | 8,592 | -0.01(-0.09%) |
Jul 17, 2019 | 11.25 | 11.51 | 11.17 | 11.17 | 6,269 | -0.23(-2.02%) |
Jul 16, 2019 | 11.00 | 11.40 | 11.00 | 11.40 | 13,114 | +0.34(+3.07%) |
Jul 15, 2019 | 10.71 | 11.06 | 10.71 | 11.06 | 9,369 | +0.45(+4.24%) |
Jul 12, 2019 | 10.49 | 10.69 | 10.49 | 10.61 | 14,600 | +0.13(+1.24%) |
Jul 11, 2019 | 10.45 | 10.48 | 10.33 | 10.48 | 12,330 | +0.00(+0.00%) |
Jul 10, 2019 | 10.50 | 10.50 | 10.41 | 10.48 | 6,370 | +0.02(+0.19%) |
Jul 09, 2019 | 10.47 | 10.47 | 10.37 | 10.46 | 1,861 | +0.04(+0.38%) |
Jul 08, 2019 | 10.21 | 10.48 | 10.21 | 10.42 | 9,085 | +0.17(+1.66%) |
Jul 05, 2019 | 10.29 | 10.29 | 10.25 | 10.25 | 5,100 | -0.04(-0.39%) |
Jul 03, 2019 | 10.29 | 10.29 | 10.26 | 10.29 | 1,800 | +0.00(+0.00%) |
Jul 02, 2019 | 10.20 | 10.29 | 10.15 | 10.29 | 9,333 | +0.15(+1.48%) |