Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.55 | 10.59 | 10.50 | 10.51 | 421,913 | -0.03(-0.30%) |
Sep 27, 2019 | 10.59 | 10.61 | 10.51 | 10.54 | 126,881 | -0.04(-0.35%) |
Sep 26, 2019 | 10.53 | 10.61 | 10.52 | 10.58 | 254,900 | +0.06(+0.59%) |
Sep 25, 2019 | 10.50 | 10.55 | 10.49 | 10.52 | 102,896 | -0.00(-0.03%) |
Sep 24, 2019 | 10.60 | 10.62 | 10.52 | 10.52 | 111,096 | -0.07(-0.62%) |
Sep 23, 2019 | 10.61 | 10.63 | 10.58 | 10.59 | 125,465 | -0.01(-0.06%) |
Sep 20, 2019 | 10.55 | 10.61 | 10.54 | 10.59 | 117,899 | +0.06(+0.59%) |
Sep 19, 2019 | 10.54 | 10.59 | 10.52 | 10.53 | 136,624 | +0.00(+0.00%) |
Sep 18, 2019 | 10.52 | 10.55 | 10.49 | 10.53 | 56,877 | +0.00(+0.00%) |
Sep 17, 2019 | 10.53 | 10.53 | 10.47 | 10.53 | 79,192 | +0.00(+0.00%) |
Sep 16, 2019 | 10.50 | 10.55 | 10.46 | 10.53 | 230,782 | +0.02(+0.18%) |
Sep 13, 2019 | 10.47 | 10.53 | 10.47 | 10.51 | 112,124 | +0.04(+0.42%) |
Sep 12, 2019 | 10.48 | 10.50 | 10.44 | 10.47 | 51,777 | +0.02(+0.21%) |
Sep 11, 2019 | 10.43 | 10.47 | 10.41 | 10.45 | 1,234,823 | +0.02(+0.15%) |
Sep 10, 2019 | 10.41 | 10.44 | 10.40 | 10.43 | 97,944 | +0.05(+0.48%) |
Sep 09, 2019 | 10.32 | 10.40 | 10.32 | 10.38 | 101,035 | +0.05(+0.48%) |
Sep 06, 2019 | 10.34 | 10.34 | 10.30 | 10.33 | 83,090 | -0.01(-0.06%) |
Sep 05, 2019 | 10.30 | 10.35 | 10.28 | 10.34 | 119,701 | +0.06(+0.61%) |
Sep 04, 2019 | 10.22 | 10.27 | 10.22 | 10.27 | 465,114 | +0.06(+0.55%) |
Sep 03, 2019 | 10.22 | 10.25 | 10.19 | 10.22 | 68,514 | -0.04(-0.42%) |
Aug 30, 2019 | 10.27 | 10.30 | 10.25 | 10.26 | 226,013 | +0.01(+0.06%) |
Aug 29, 2019 | 10.22 | 10.26 | 10.21 | 10.26 | 121,596 | +0.06(+0.61%) |
Aug 28, 2019 | 10.13 | 10.22 | 10.09 | 10.19 | 172,100 | -0.01(-0.12%) |
Aug 27, 2019 | 10.27 | 10.27 | 10.17 | 10.21 | 36,369 | -0.04(-0.37%) |
Aug 26, 2019 | 10.22 | 10.26 | 10.21 | 10.24 | 54,376 | +0.02(+0.18%) |
Aug 23, 2019 | 10.30 | 10.32 | 10.21 | 10.22 | 70,418 | -0.09(-0.85%) |
Aug 22, 2019 | 10.33 | 10.34 | 10.29 | 10.31 | 39,038 | +0.00(+0.00%) |
Aug 21, 2019 | 10.30 | 10.32 | 10.28 | 10.31 | 69,064 | +0.01(+0.06%) |
Aug 20, 2019 | 10.32 | 10.33 | 10.25 | 10.30 | 67,216 | +0.01(+0.12%) |
Aug 19, 2019 | 10.24 | 10.31 | 10.23 | 10.29 | 285,508 | +0.06(+0.61%) |
Aug 16, 2019 | 10.07 | 10.23 | 10.07 | 10.23 | 68,333 | +0.20(+1.99%) |
Aug 15, 2019 | 10.04 | 10.06 | 9.981 | 10.03 | 138,779 | +0.04(+0.37%) |
Aug 14, 2019 | 10.06 | 10.06 | 9.981 | 9.993 | 114,172 | -0.14(-1.35%) |
Aug 13, 2019 | 10.06 | 10.18 | 10.06 | 10.13 | 63,657 | +0.06(+0.56%) |
Aug 12, 2019 | 10.09 | 10.09 | 10.03 | 10.07 | 58,391 | -0.04(-0.37%) |
Aug 09, 2019 | 10.22 | 10.22 | 10.11 | 10.11 | 73,145 | -0.09(-0.92%) |
Aug 08, 2019 | 10.03 | 10.21 | 10.03 | 10.21 | 110,850 | +0.21(+2.06%) |
Aug 07, 2019 | 10.02 | 10.02 | 9.912 | 10.000 | 96,555 | -0.04(-0.43%) |
Aug 06, 2019 | 9.968 | 10.09 | 9.968 | 10.04 | 123,242 | +0.11(+1.07%) |
Aug 05, 2019 | 10.15 | 10.15 | 9.881 | 9.937 | 200,505 | -0.26(-2.57%) |
Aug 02, 2019 | 10.16 | 10.21 | 10.14 | 10.20 | 97,687 | +0.01(+0.12%) |
Aug 01, 2019 | 10.22 | 10.27 | 10.15 | 10.19 | 81,576 | -0.05(-0.49%) |
Jul 31, 2019 | 10.30 | 10.31 | 10.22 | 10.24 | 77,728 | -0.08(-0.79%) |
Jul 30, 2019 | 10.20 | 10.32 | 10.20 | 10.32 | 49,049 | +0.10(+0.98%) |
Jul 29, 2019 | 10.27 | 10.27 | 10.21 | 10.22 | 58,739 | -0.04(-0.36%) |
Jul 26, 2019 | 10.21 | 10.27 | 10.21 | 10.26 | 59,029 | +0.04(+0.43%) |
Jul 25, 2019 | 10.22 | 10.25 | 10.21 | 10.21 | 56,283 | -0.03(-0.24%) |
Jul 24, 2019 | 10.17 | 10.24 | 10.17 | 10.24 | 76,326 | +0.07(+0.67%) |
Jul 23, 2019 | 10.13 | 10.19 | 10.13 | 10.17 | 77,928 | +0.02(+0.18%) |
Jul 22, 2019 | 10.19 | 10.21 | 10.07 | 10.15 | 81,340 | -0.02(-0.18%) |
Jul 19, 2019 | 10.19 | 10.21 | 10.17 | 10.17 | 75,230 | -0.02(-0.18%) |
Jul 18, 2019 | 10.19 | 10.20 | 10.17 | 10.19 | 125,574 | +0.01(+0.12%) |
Jul 17, 2019 | 10.24 | 10.26 | 10.17 | 10.17 | 114,937 | -0.06(-0.55%) |
Jul 16, 2019 | 10.24 | 10.29 | 10.23 | 10.23 | 92,517 | -0.02(-0.18%) |
Jul 15, 2019 | 10.24 | 10.26 | 10.22 | 10.25 | 123,113 | +0.01(+0.12%) |
Jul 12, 2019 | 10.21 | 10.26 | 10.21 | 10.24 | 91,431 | +0.02(+0.18%) |
Jul 11, 2019 | 10.24 | 10.26 | 10.22 | 10.22 | 122,339 | -0.02(-0.18%) |
Jul 10, 2019 | 10.19 | 10.26 | 10.19 | 10.24 | 122,055 | +0.04(+0.43%) |
Jul 09, 2019 | 10.17 | 10.21 | 10.17 | 10.19 | 197,223 | -0.01(-0.12%) |
Jul 08, 2019 | 10.25 | 10.25 | 10.16 | 10.21 | 194,876 | -0.02(-0.15%) |
Jul 05, 2019 | 10.22 | 10.23 | 10.19 | 10.22 | 110,199 | -0.00(-0.01%) |
Jul 03, 2019 | 10.19 | 10.23 | 10.18 | 10.22 | 60,312 | +0.05(+0.47%) |
Jul 02, 2019 | 10.12 | 10.21 | 10.12 | 10.17 | 100,777 | +0.04(+0.40%) |