Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.97 | 11.05 | 10.95 | 10.99 | 65,600 | -0.02(-0.18%) |
Aug 29, 2019 | 10.95 | 11.09 | 10.95 | 11.01 | 44,885 | +0.07(+0.64%) |
Aug 28, 2019 | 10.84 | 10.97 | 10.84 | 10.94 | 58,693 | +0.08(+0.74%) |
Aug 27, 2019 | 11.10 | 11.10 | 10.82 | 10.86 | 83,920 | -0.25(-2.25%) |
Aug 26, 2019 | 10.99 | 11.11 | 10.81 | 11.11 | 69,749 | +0.21(+1.93%) |
Aug 23, 2019 | 11.09 | 11.09 | 9.730 | 10.90 | 155,600 | -0.07(-0.64%) |
Aug 22, 2019 | 11.06 | 11.12 | 10.96 | 10.97 | 98,161 | -0.08(-0.72%) |
Aug 21, 2019 | 10.98 | 11.07 | 10.86 | 11.05 | 95,264 | +0.13(+1.19%) |
Aug 20, 2019 | 11.07 | 11.07 | 10.87 | 10.92 | 36,826 | -0.19(-1.71%) |
Aug 19, 2019 | 10.96 | 11.11 | 10.83 | 11.11 | 45,320 | +0.23(+2.11%) |
Aug 16, 2019 | 10.49 | 10.90 | 10.38 | 10.88 | 200,700 | +0.45(+4.31%) |
Aug 15, 2019 | 10.55 | 10.55 | 10.24 | 10.43 | 76,447 | -0.08(-0.76%) |
Aug 14, 2019 | 10.66 | 10.66 | 10.33 | 10.51 | 190,172 | -0.26(-2.41%) |
Aug 13, 2019 | 10.99 | 11.02 | 10.71 | 10.77 | 83,395 | -0.32(-2.89%) |
Aug 12, 2019 | 11.17 | 11.19 | 10.99 | 11.09 | 51,248 | -0.14(-1.25%) |
Aug 09, 2019 | 11.34 | 11.40 | 11.06 | 11.23 | 64,000 | -0.17(-1.49%) |
Aug 08, 2019 | 10.93 | 11.44 | 10.93 | 11.40 | 146,877 | +0.53(+4.88%) |
Aug 07, 2019 | 10.81 | 10.90 | 10.72 | 10.87 | 95,349 | +0.06(+0.56%) |
Aug 06, 2019 | 10.74 | 10.87 | 10.54 | 10.81 | 136,278 | +0.25(+2.37%) |
Aug 05, 2019 | 10.50 | 10.62 | 10.37 | 10.56 | 294,813 | +0.06(+0.57%) |
Aug 02, 2019 | 10.83 | 10.92 | 10.49 | 10.50 | 124,600 | -0.42(-3.85%) |
Aug 01, 2019 | 11.09 | 11.46 | 10.87 | 10.92 | 187,399 | -0.25(-2.24%) |
Jul 31, 2019 | 11.20 | 11.51 | 10.90 | 11.17 | 436,189 | +0.34(+3.14%) |
Jul 30, 2019 | 10.52 | 10.89 | 10.47 | 10.83 | 129,710 | +0.21(+1.98%) |
Jul 29, 2019 | 10.65 | 10.69 | 10.46 | 10.62 | 127,739 | -0.04(-0.38%) |
Jul 26, 2019 | 10.88 | 10.91 | 10.57 | 10.66 | 85,700 | -0.21(-1.93%) |
Jul 25, 2019 | 10.76 | 11.06 | 10.60 | 10.87 | 121,877 | +0.11(+1.02%) |
Jul 24, 2019 | 10.58 | 10.82 | 10.58 | 10.76 | 114,209 | +0.10(+0.94%) |
Jul 23, 2019 | 10.78 | 10.90 | 10.45 | 10.66 | 220,194 | -0.08(-0.74%) |
Jul 22, 2019 | 10.54 | 10.75 | 10.40 | 10.74 | 108,117 | +0.24(+2.29%) |
Jul 19, 2019 | 10.65 | 10.70 | 10.46 | 10.50 | 125,800 | -0.22(-2.05%) |
Jul 18, 2019 | 10.67 | 10.80 | 10.54 | 10.72 | 113,614 | +0.09(+0.85%) |
Jul 17, 2019 | 10.50 | 10.69 | 10.42 | 10.63 | 94,566 | +0.10(+0.95%) |
Jul 16, 2019 | 10.58 | 10.65 | 10.42 | 10.53 | 125,632 | -0.04(-0.38%) |
Jul 15, 2019 | 10.49 | 10.59 | 10.37 | 10.57 | 85,200 | +0.06(+0.57%) |
Jul 12, 2019 | 10.43 | 10.61 | 10.42 | 10.51 | 76,300 | +0.09(+0.86%) |
Jul 11, 2019 | 10.45 | 10.60 | 10.37 | 10.42 | 114,192 | -0.08(-0.76%) |
Jul 10, 2019 | 10.26 | 10.51 | 10.23 | 10.50 | 112,454 | +0.21(+2.04%) |
Jul 09, 2019 | 10.32 | 10.44 | 10.18 | 10.29 | 87,576 | -0.06(-0.58%) |
Jul 08, 2019 | 10.19 | 10.41 | 10.14 | 10.35 | 87,161 | +0.11(+1.07%) |
Jul 05, 2019 | 9.910 | 10.29 | 9.910 | 10.24 | 105,000 | +0.25(+2.50%) |
Jul 03, 2019 | 9.690 | 10.04 | 9.600 | 9.990 | 84,300 | +0.33(+3.42%) |
Jul 02, 2019 | 9.710 | 10.12 | 9.480 | 9.660 | 194,393 | -0.04(-0.41%) |
Jul 01, 2019 | 9.420 | 9.790 | 9.420 | 9.700 | 169,788 | +0.33(+3.52%) |
Jun 28, 2019 | 9.460 | 9.740 | 9.350 | 9.370 | 337,800 | -0.09(-0.95%) |
Jun 27, 2019 | 9.400 | 9.490 | 9.300 | 9.460 | 99,326 | +0.07(+0.75%) |
Jun 26, 2019 | 9.550 | 9.680 | 9.265 | 9.390 | 137,017 | -0.17(-1.78%) |
Jun 25, 2019 | 9.490 | 9.700 | 9.470 | 9.560 | 213,921 | +0.04(+0.42%) |
Jun 24, 2019 | 9.470 | 9.650 | 9.450 | 9.520 | 116,929 | +0.05(+0.53%) |
Jun 21, 2019 | 9.500 | 9.590 | 9.300 | 9.470 | 144,200 | -0.20(-2.07%) |
Jun 20, 2019 | 9.380 | 9.710 | 9.320 | 9.670 | 117,428 | +0.35(+3.76%) |
Jun 19, 2019 | 9.460 | 9.510 | 9.250 | 9.320 | 75,591 | -0.15(-1.58%) |
Jun 18, 2019 | 9.550 | 9.630 | 9.420 | 9.470 | 149,371 | -0.04(-0.42%) |
Jun 17, 2019 | 9.510 | 9.535 | 9.340 | 9.510 | 154,046 | -0.02(-0.21%) |
Jun 14, 2019 | 9.550 | 9.620 | 9.470 | 9.530 | 83,100 | -0.04(-0.42%) |
Jun 13, 2019 | 9.510 | 9.630 | 9.410 | 9.570 | 92,064 | +0.04(+0.42%) |
Jun 12, 2019 | 9.480 | 9.620 | 9.370 | 9.530 | 62,201 | +0.02(+0.21%) |
Jun 11, 2019 | 9.570 | 9.660 | 9.420 | 9.510 | 69,544 | -0.05(-0.52%) |
Jun 10, 2019 | 9.500 | 9.670 | 9.500 | 9.560 | 79,569 | +0.06(+0.63%) |
Jun 07, 2019 | 9.560 | 9.590 | 9.390 | 9.500 | 106,800 | -0.05(-0.52%) |
Jun 06, 2019 | 9.970 | 9.980 | 9.520 | 9.550 | 93,822 | -0.37(-3.73%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.840 | 9.920 | 92,491 | -0.16(-1.59%) |
Jun 04, 2019 | 10.18 | 10.27 | 9.990 | 10.08 | 217,880 | -0.06(-0.59%) |