Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.35 | 11.50 | 11.24 | 11.39 | 75,843 | +0.05(+0.40%) |
Sep 27, 2019 | 11.53 | 11.53 | 11.31 | 11.34 | 62,872 | -0.18(-1.56%) |
Sep 26, 2019 | 11.37 | 11.54 | 11.34 | 11.53 | 33,365 | +0.01(+0.05%) |
Sep 25, 2019 | 11.54 | 11.57 | 11.31 | 11.52 | 44,975 | -0.07(-0.63%) |
Sep 24, 2019 | 11.35 | 11.60 | 11.31 | 11.59 | 75,629 | +0.29(+2.59%) |
Sep 23, 2019 | 11.50 | 11.53 | 11.30 | 11.30 | 32,052 | -0.12(-1.07%) |
Sep 20, 2019 | 11.46 | 11.66 | 11.39 | 11.42 | 71,223 | -0.06(-0.53%) |
Sep 19, 2019 | 11.53 | 11.70 | 11.35 | 11.48 | 43,067 | +0.01(+0.11%) |
Sep 18, 2019 | 11.68 | 11.68 | 11.42 | 11.47 | 25,750 | -0.35(-2.95%) |
Sep 17, 2019 | 11.30 | 11.82 | 11.30 | 11.82 | 40,109 | +0.58(+5.16%) |
Sep 16, 2019 | 11.46 | 11.82 | 11.24 | 11.24 | 86,671 | +0.01(+0.12%) |
Sep 13, 2019 | 11.13 | 11.34 | 11.10 | 11.22 | 58,288 | +0.05(+0.43%) |
Sep 12, 2019 | 11.10 | 11.18 | 10.89 | 11.18 | 61,137 | +0.02(+0.16%) |
Sep 11, 2019 | 11.03 | 11.35 | 10.98 | 11.16 | 15,146 | +0.20(+1.78%) |
Sep 10, 2019 | 11.23 | 11.38 | 10.96 | 10.96 | 41,135 | -0.32(-2.87%) |
Sep 09, 2019 | 11.23 | 11.29 | 11.09 | 11.29 | 32,864 | +0.24(+2.16%) |
Sep 06, 2019 | 10.98 | 11.23 | 10.81 | 11.05 | 46,336 | +0.07(+0.67%) |
Sep 05, 2019 | 10.98 | 11.21 | 10.88 | 10.98 | 35,366 | +0.02(+0.22%) |
Sep 04, 2019 | 10.90 | 10.95 | 10.73 | 10.95 | 18,293 | +0.11(+1.01%) |
Sep 03, 2019 | 10.93 | 10.93 | 10.71 | 10.84 | 33,470 | -0.12(-1.11%) |
Aug 30, 2019 | 10.81 | 10.96 | 10.76 | 10.96 | 22,103 | +0.16(+1.47%) |
Aug 29, 2019 | 10.90 | 10.96 | 10.80 | 10.80 | 40,829 | -0.08(-0.73%) |
Aug 28, 2019 | 10.63 | 10.90 | 10.63 | 10.88 | 27,274 | +0.26(+2.41%) |
Aug 27, 2019 | 10.69 | 10.72 | 10.42 | 10.63 | 63,671 | -0.06(-0.57%) |
Aug 26, 2019 | 10.66 | 10.74 | 10.60 | 10.69 | 31,726 | +0.16(+1.51%) |
Aug 23, 2019 | 10.90 | 10.90 | 10.50 | 10.53 | 69,749 | -0.43(-3.90%) |
Aug 22, 2019 | 10.93 | 11.00 | 10.72 | 10.96 | 36,823 | +0.07(+0.62%) |
Aug 21, 2019 | 10.99 | 10.99 | 10.75 | 10.89 | 42,730 | +0.05(+0.45%) |
Aug 20, 2019 | 10.69 | 10.87 | 10.69 | 10.84 | 8,631 | +0.18(+1.66%) |
Aug 19, 2019 | 10.77 | 10.99 | 10.66 | 10.66 | 48,541 | -0.04(-0.34%) |
Aug 16, 2019 | 10.67 | 10.93 | 10.66 | 10.70 | 61,563 | -0.01(-0.11%) |
Aug 15, 2019 | 11.02 | 11.02 | 10.71 | 10.71 | 50,493 | -0.29(-2.66%) |
Aug 14, 2019 | 11.04 | 11.45 | 10.78 | 11.01 | 42,573 | -0.14(-1.26%) |
Aug 13, 2019 | 11.20 | 11.38 | 11.09 | 11.15 | 40,458 | -0.11(-0.98%) |
Aug 12, 2019 | 11.13 | 11.34 | 10.88 | 11.26 | 50,155 | +0.02(+0.22%) |
Aug 09, 2019 | 11.20 | 11.51 | 11.17 | 11.23 | 67,784 | +0.02(+0.16%) |
Aug 08, 2019 | 10.67 | 11.29 | 10.51 | 11.21 | 142,042 | +0.74(+7.06%) |
Aug 07, 2019 | 10.63 | 10.74 | 10.39 | 10.47 | 143,365 | -0.16(-1.49%) |
Aug 06, 2019 | 10.54 | 10.84 | 10.54 | 10.63 | 62,697 | +0.09(+0.81%) |
Aug 05, 2019 | 10.80 | 10.80 | 10.21 | 10.55 | 137,865 | -0.35(-3.20%) |
Aug 02, 2019 | 10.88 | 11.00 | 10.85 | 10.90 | 80,392 | -0.07(-0.61%) |
Aug 01, 2019 | 11.37 | 11.45 | 10.90 | 10.96 | 131,153 | -0.43(-3.75%) |
Jul 31, 2019 | 11.42 | 11.45 | 11.25 | 11.39 | 66,240 | -0.03(-0.27%) |
Jul 30, 2019 | 11.32 | 11.44 | 11.22 | 11.42 | 23,827 | +0.06(+0.54%) |
Jul 29, 2019 | 11.43 | 11.45 | 11.24 | 11.36 | 86,392 | -0.12(-1.01%) |
Jul 26, 2019 | 11.60 | 11.60 | 11.42 | 11.48 | 92,999 | -0.09(-0.77%) |
Jul 25, 2019 | 11.74 | 11.75 | 11.51 | 11.56 | 129,334 | -0.16(-1.39%) |
Jul 24, 2019 | 11.61 | 11.74 | 11.61 | 11.73 | 74,075 | +0.08(+0.69%) |
Jul 23, 2019 | 11.59 | 11.71 | 11.51 | 11.65 | 69,875 | +0.11(+0.93%) |
Jul 22, 2019 | 11.61 | 11.66 | 11.49 | 11.54 | 66,012 | -0.05(-0.46%) |
Jul 19, 2019 | 11.56 | 11.59 | 11.45 | 11.59 | 72,992 | +0.25(+2.20%) |
Jul 18, 2019 | 11.40 | 11.56 | 11.29 | 11.34 | 62,152 | -0.09(-0.78%) |
Jul 17, 2019 | 11.59 | 11.59 | 11.31 | 11.43 | 32,256 | -0.10(-0.88%) |
Jul 16, 2019 | 11.46 | 11.59 | 11.40 | 11.53 | 65,412 | +0.09(+0.78%) |
Jul 15, 2019 | 11.45 | 11.45 | 11.28 | 11.45 | 68,419 | +0.03(+0.26%) |
Jul 12, 2019 | 11.27 | 11.43 | 11.24 | 11.42 | 101,751 | +0.18(+1.64%) |
Jul 11, 2019 | 11.15 | 11.29 | 10.97 | 11.23 | 58,777 | +0.08(+0.75%) |
Jul 10, 2019 | 10.98 | 11.27 | 10.95 | 11.15 | 68,195 | +0.21(+1.90%) |
Jul 09, 2019 | 10.89 | 10.99 | 10.79 | 10.94 | 109,602 | +0.35(+3.31%) |
Jul 08, 2019 | 10.89 | 10.95 | 10.46 | 10.59 | 141,818 | -0.35(-3.21%) |
Jul 05, 2019 | 10.63 | 10.94 | 10.62 | 10.94 | 49,782 | +0.37(+3.55%) |
Jul 03, 2019 | 10.63 | 10.76 | 10.46 | 10.57 | 91,324 | -0.12(-1.11%) |
Jul 02, 2019 | 10.83 | 10.83 | 10.54 | 10.68 | 79,199 | -0.10(-0.88%) |