Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.66 | 10.79 | 10.54 | 10.70 | 486,438 | +0.04(+0.38%) |
Sep 27, 2019 | 10.59 | 10.69 | 10.51 | 10.66 | 280,083 | +0.09(+0.88%) |
Sep 26, 2019 | 10.70 | 10.71 | 10.33 | 10.57 | 505,857 | -0.07(-0.69%) |
Sep 25, 2019 | 10.59 | 10.73 | 10.55 | 10.64 | 348,703 | +0.06(+0.57%) |
Sep 24, 2019 | 10.48 | 10.61 | 10.46 | 10.58 | 303,374 | +0.05(+0.44%) |
Sep 23, 2019 | 10.56 | 10.77 | 10.53 | 10.53 | 472,961 | -0.15(-1.38%) |
Sep 20, 2019 | 10.56 | 10.69 | 10.46 | 10.68 | 610,438 | +0.16(+1.52%) |
Sep 19, 2019 | 10.65 | 10.67 | 10.44 | 10.52 | 271,839 | -0.05(-0.44%) |
Sep 18, 2019 | 10.48 | 10.71 | 10.43 | 10.57 | 418,899 | +0.07(+0.64%) |
Sep 17, 2019 | 10.73 | 10.73 | 10.43 | 10.50 | 359,346 | -0.21(-1.94%) |
Sep 16, 2019 | 10.69 | 10.80 | 10.53 | 10.71 | 508,403 | +0.07(+0.63%) |
Sep 13, 2019 | 10.79 | 10.91 | 10.55 | 10.64 | 452,292 | +0.04(+0.38%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.60 | 10.60 | 472,063 | -0.43(-3.88%) |
Sep 11, 2019 | 11.19 | 11.19 | 11.01 | 11.03 | 362,359 | -0.12(-1.08%) |
Sep 10, 2019 | 10.95 | 11.16 | 10.92 | 11.15 | 710,288 | +0.17(+1.58%) |
Sep 09, 2019 | 10.69 | 11.02 | 10.69 | 10.97 | 450,006 | +0.31(+2.95%) |
Sep 06, 2019 | 10.84 | 10.89 | 10.66 | 10.66 | 293,249 | -0.22(-2.03%) |
Sep 05, 2019 | 10.74 | 10.96 | 10.61 | 10.88 | 651,862 | +0.32(+3.04%) |
Sep 04, 2019 | 10.49 | 10.89 | 10.42 | 10.56 | 807,966 | +0.14(+1.35%) |
Sep 03, 2019 | 10.34 | 10.43 | 10.15 | 10.42 | 488,866 | +0.08(+0.78%) |
Aug 30, 2019 | 10.34 | 10.39 | 10.11 | 10.34 | 1,045,824 | +0.15(+1.44%) |
Aug 29, 2019 | 9.932 | 10.21 | 9.932 | 10.19 | 398,804 | +0.28(+2.83%) |
Aug 28, 2019 | 9.992 | 9.992 | 9.825 | 9.912 | 445,449 | -0.07(-0.74%) |
Aug 27, 2019 | 10.19 | 10.26 | 9.959 | 9.985 | 322,215 | -0.19(-1.84%) |
Aug 26, 2019 | 10.57 | 10.57 | 10.15 | 10.17 | 443,440 | -0.32(-3.06%) |
Aug 23, 2019 | 10.41 | 10.61 | 10.36 | 10.49 | 614,926 | +0.15(+1.49%) |
Aug 22, 2019 | 10.26 | 10.46 | 10.21 | 10.34 | 515,931 | +0.16(+1.58%) |
Aug 21, 2019 | 10.03 | 10.19 | 9.965 | 10.18 | 694,892 | +0.26(+2.63%) |
Aug 20, 2019 | 10.07 | 10.07 | 9.865 | 9.919 | 530,125 | -0.13(-1.33%) |
Aug 19, 2019 | 10.07 | 10.16 | 9.972 | 10.05 | 536,693 | +0.05(+0.53%) |
Aug 16, 2019 | 9.705 | 9.999 | 9.678 | 9.999 | 582,459 | +0.31(+3.24%) |
Aug 15, 2019 | 9.818 | 9.992 | 9.631 | 9.685 | 726,821 | -0.11(-1.09%) |
Aug 14, 2019 | 10.07 | 10.11 | 9.705 | 9.792 | 749,175 | -0.21(-2.07%) |
Aug 13, 2019 | 9.899 | 10.11 | 9.732 | 9.999 | 1,066,642 | +0.18(+1.84%) |
Aug 12, 2019 | 10.69 | 10.85 | 9.758 | 9.818 | 1,731,047 | -0.88(-8.19%) |
Aug 09, 2019 | 11.03 | 11.20 | 10.67 | 10.69 | 456,182 | -0.31(-2.79%) |
Aug 08, 2019 | 10.73 | 11.01 | 10.71 | 11.00 | 1,190,066 | +0.23(+2.17%) |
Aug 07, 2019 | 10.93 | 10.96 | 10.61 | 10.77 | 1,037,535 | -0.23(-2.13%) |
Aug 06, 2019 | 11.34 | 11.37 | 10.97 | 11.00 | 672,014 | -0.05(-0.48%) |
Aug 05, 2019 | 11.25 | 11.25 | 10.98 | 11.05 | 917,819 | -0.05(-0.41%) |
Aug 02, 2019 | 11.33 | 11.33 | 11.05 | 11.10 | 618,162 | -0.12(-1.04%) |
Aug 01, 2019 | 11.33 | 11.40 | 11.22 | 11.22 | 511,645 | -0.13(-1.14%) |
Jul 31, 2019 | 11.38 | 11.45 | 11.31 | 11.35 | 434,740 | -0.05(-0.40%) |
Jul 30, 2019 | 11.35 | 11.39 | 11.20 | 11.39 | 442,336 | +0.04(+0.34%) |
Jul 29, 2019 | 11.09 | 11.38 | 11.04 | 11.35 | 614,236 | +0.27(+2.39%) |
Jul 26, 2019 | 11.00 | 11.31 | 10.98 | 11.09 | 1,050,304 | -0.04(-0.35%) |
Jul 25, 2019 | 11.26 | 11.54 | 11.04 | 11.13 | 1,223,237 | -0.13(-1.15%) |
Jul 24, 2019 | 11.16 | 11.42 | 11.16 | 11.26 | 338,161 | +0.06(+0.52%) |
Jul 23, 2019 | 11.04 | 11.27 | 11.04 | 11.20 | 467,434 | +0.16(+1.41%) |
Jul 22, 2019 | 11.05 | 11.09 | 10.96 | 11.04 | 783,459 | +0.06(+0.59%) |
Jul 19, 2019 | 11.00 | 11.07 | 10.84 | 10.98 | 642,882 | +0.00(+0.00%) |
Jul 18, 2019 | 10.91 | 11.05 | 10.82 | 10.98 | 641,577 | +0.03(+0.30%) |
Jul 17, 2019 | 11.04 | 11.17 | 10.88 | 10.94 | 1,049,703 | -0.23(-2.03%) |
Jul 16, 2019 | 11.34 | 11.37 | 11.04 | 11.17 | 1,026,086 | -0.17(-1.48%) |
Jul 15, 2019 | 11.49 | 11.66 | 11.33 | 11.34 | 920,505 | -0.12(-1.07%) |
Jul 12, 2019 | 11.64 | 11.64 | 11.37 | 11.46 | 753,815 | -0.10(-0.84%) |
Jul 11, 2019 | 11.71 | 11.72 | 11.53 | 11.56 | 361,907 | -0.08(-0.72%) |
Jul 10, 2019 | 11.66 | 11.71 | 11.57 | 11.64 | 349,098 | +0.00(+0.00%) |
Jul 09, 2019 | 11.66 | 11.72 | 11.49 | 11.64 | 560,091 | -0.01(-0.05%) |
Jul 08, 2019 | 11.44 | 11.67 | 11.42 | 11.65 | 911,399 | +0.20(+1.75%) |
Jul 05, 2019 | 11.42 | 11.51 | 11.38 | 11.45 | 700,512 | +0.05(+0.40%) |
Jul 03, 2019 | 11.23 | 11.44 | 11.23 | 11.40 | 513,564 | +0.21(+1.85%) |
Jul 02, 2019 | 11.10 | 11.25 | 10.96 | 11.20 | 1,070,116 | +0.19(+1.70%) |