Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.23 | 10.35 | 10.15 | 10.29 | 95,801 | +0.11(+1.11%) |
Aug 29, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 102,927 | +0.10(+0.99%) |
Aug 28, 2019 | 10.08 | 10.15 | 10.04 | 10.07 | 127,235 | -0.01(-0.13%) |
Aug 27, 2019 | 10.26 | 10.29 | 10.07 | 10.09 | 151,419 | -0.18(-1.75%) |
Aug 26, 2019 | 10.39 | 10.39 | 10.27 | 10.27 | 56,864 | -0.10(-0.96%) |
Aug 23, 2019 | 10.49 | 10.55 | 10.34 | 10.37 | 65,067 | -0.13(-1.27%) |
Aug 22, 2019 | 10.50 | 10.55 | 10.44 | 10.50 | 63,260 | -0.03(-0.27%) |
Aug 21, 2019 | 10.63 | 10.66 | 10.37 | 10.53 | 122,200 | -0.08(-0.75%) |
Aug 20, 2019 | 10.55 | 10.66 | 10.49 | 10.61 | 52,468 | +0.07(+0.69%) |
Aug 19, 2019 | 10.50 | 10.58 | 10.46 | 10.53 | 80,643 | +0.10(+0.95%) |
Aug 16, 2019 | 10.34 | 10.51 | 10.34 | 10.43 | 25,812 | +0.09(+0.90%) |
Aug 15, 2019 | 10.31 | 10.42 | 10.26 | 10.34 | 108,679 | +0.06(+0.58%) |
Aug 14, 2019 | 10.33 | 10.43 | 10.24 | 10.28 | 127,518 | -0.25(-2.33%) |
Aug 13, 2019 | 10.44 | 10.66 | 10.44 | 10.53 | 88,722 | +0.04(+0.38%) |
Aug 12, 2019 | 10.47 | 10.57 | 10.37 | 10.49 | 73,509 | -0.03(-0.31%) |
Aug 09, 2019 | 10.47 | 10.59 | 10.37 | 10.52 | 44,379 | -0.03(-0.31%) |
Aug 08, 2019 | 10.34 | 10.55 | 10.34 | 10.55 | 80,920 | +0.22(+2.12%) |
Aug 07, 2019 | 10.24 | 10.37 | 10.22 | 10.33 | 73,781 | -0.10(-0.95%) |
Aug 06, 2019 | 10.33 | 10.45 | 10.27 | 10.43 | 65,917 | +0.09(+0.83%) |
Aug 05, 2019 | 10.35 | 10.43 | 10.22 | 10.35 | 145,326 | -0.21(-1.95%) |
Aug 02, 2019 | 10.41 | 10.55 | 10.33 | 10.55 | 83,928 | +0.09(+0.89%) |
Aug 01, 2019 | 10.44 | 10.55 | 10.43 | 10.46 | 79,205 | -0.03(-0.25%) |
Jul 31, 2019 | 10.44 | 10.50 | 10.38 | 10.49 | 126,030 | +0.09(+0.89%) |
Jul 30, 2019 | 10.27 | 10.39 | 10.26 | 10.39 | 47,478 | +0.08(+0.77%) |
Jul 29, 2019 | 10.30 | 10.35 | 10.24 | 10.31 | 88,857 | +0.02(+0.19%) |
Jul 26, 2019 | 10.31 | 10.37 | 10.27 | 10.29 | 107,325 | +0.00(+0.00%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.28 | 10.29 | 62,229 | -0.06(-0.58%) |
Jul 24, 2019 | 10.35 | 10.42 | 10.31 | 10.35 | 62,946 | +0.03(+0.26%) |
Jul 23, 2019 | 10.29 | 10.40 | 10.24 | 10.33 | 69,918 | +0.07(+0.70%) |
Jul 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 62,344 | -0.03(-0.26%) |
Jul 19, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 51,985 | -0.05(-0.51%) |
Jul 18, 2019 | 10.33 | 10.36 | 10.32 | 10.34 | 48,118 | -0.02(-0.16%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.34 | 10.35 | 60,055 | -0.01(-0.10%) |
Jul 16, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 66,241 | +0.03(+0.32%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.30 | 10.33 | 55,446 | +0.01(+0.06%) |
Jul 12, 2019 | 10.29 | 10.36 | 10.29 | 10.32 | 46,209 | +0.02(+0.19%) |
Jul 11, 2019 | 10.29 | 10.34 | 10.26 | 10.30 | 81,600 | +0.03(+0.32%) |
Jul 10, 2019 | 10.20 | 10.32 | 10.15 | 10.27 | 105,536 | +0.09(+0.84%) |
Jul 09, 2019 | 10.12 | 10.20 | 10.11 | 10.18 | 54,534 | +0.06(+0.58%) |
Jul 08, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 49,914 | -0.03(-0.32%) |
Jul 05, 2019 | 10.16 | 10.20 | 10.14 | 10.16 | 83,905 | -0.05(-0.45%) |
Jul 03, 2019 | 10.21 | 10.26 | 10.19 | 10.20 | 29,944 | +0.01(+0.13%) |
Jul 02, 2019 | 10.20 | 10.24 | 10.14 | 10.19 | 63,107 | -0.01(-0.13%) |
Jul 01, 2019 | 10.39 | 10.39 | 10.13 | 10.20 | 156,256 | -0.09(-0.89%) |
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,426 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.11 | 10.17 | 56,276 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.18 | 10.08 | 10.12 | 69,983 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.09 | 72,908 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,458 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,073 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,340 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,356 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,989 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,936 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,417 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.04 | 9.976 | 10.02 | 121,623 | +0.04(+0.39%) |
Jun 12, 2019 | 9.990 | 10.06 | 9.944 | 9.983 | 103,964 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.04 | 10.04 | 93,287 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,235 | +0.06(+0.59%) |
Jun 07, 2019 | 9.996 | 10.04 | 9.996 | 10.01 | 117,397 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.996 | 9.878 | 9.976 | 93,131 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.944 | 9.963 | 99,639 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.983 | 9.852 | 9.976 | 128,638 | +0.14(+1.46%) |