Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.23 | 10.35 | 10.14 | 10.28 | 95,807 | +0.11(+1.11%) |
Aug 29, 2019 | 10.20 | 10.20 | 10.12 | 10.17 | 102,934 | +0.10(+0.99%) |
Aug 28, 2019 | 10.08 | 10.15 | 10.04 | 10.07 | 127,242 | -0.01(-0.13%) |
Aug 27, 2019 | 10.26 | 10.29 | 10.06 | 10.08 | 151,428 | -0.18(-1.75%) |
Aug 26, 2019 | 10.38 | 10.38 | 10.26 | 10.26 | 56,868 | -0.10(-0.97%) |
Aug 23, 2019 | 10.48 | 10.55 | 10.34 | 10.36 | 65,071 | -0.13(-1.27%) |
Aug 22, 2019 | 10.50 | 10.55 | 10.44 | 10.50 | 63,264 | -0.03(-0.27%) |
Aug 21, 2019 | 10.63 | 10.66 | 10.37 | 10.53 | 122,208 | -0.08(-0.75%) |
Aug 20, 2019 | 10.55 | 10.66 | 10.49 | 10.61 | 52,472 | +0.07(+0.69%) |
Aug 19, 2019 | 10.50 | 10.58 | 10.46 | 10.53 | 80,648 | +0.10(+0.95%) |
Aug 16, 2019 | 10.34 | 10.51 | 10.34 | 10.43 | 25,814 | +0.09(+0.90%) |
Aug 15, 2019 | 10.31 | 10.42 | 10.26 | 10.34 | 108,686 | +0.06(+0.58%) |
Aug 14, 2019 | 10.33 | 10.43 | 10.23 | 10.28 | 127,526 | -0.25(-2.33%) |
Aug 13, 2019 | 10.44 | 10.66 | 10.44 | 10.53 | 88,728 | +0.04(+0.38%) |
Aug 12, 2019 | 10.47 | 10.57 | 10.37 | 10.49 | 73,514 | -0.03(-0.31%) |
Aug 09, 2019 | 10.47 | 10.59 | 10.37 | 10.52 | 44,382 | -0.03(-0.31%) |
Aug 08, 2019 | 10.34 | 10.55 | 10.34 | 10.55 | 80,925 | +0.22(+2.12%) |
Aug 07, 2019 | 10.23 | 10.37 | 10.22 | 10.33 | 73,786 | -0.10(-0.95%) |
Aug 06, 2019 | 10.33 | 10.45 | 10.27 | 10.43 | 65,921 | +0.09(+0.83%) |
Aug 05, 2019 | 10.35 | 10.43 | 10.22 | 10.35 | 145,335 | -0.21(-1.95%) |
Aug 02, 2019 | 10.41 | 10.55 | 10.33 | 10.55 | 83,933 | +0.09(+0.89%) |
Aug 01, 2019 | 10.44 | 10.55 | 10.43 | 10.46 | 79,210 | -0.03(-0.25%) |
Jul 31, 2019 | 10.44 | 10.50 | 10.38 | 10.49 | 126,037 | +0.09(+0.89%) |
Jul 30, 2019 | 10.27 | 10.39 | 10.25 | 10.39 | 47,481 | +0.08(+0.77%) |
Jul 29, 2019 | 10.30 | 10.35 | 10.23 | 10.31 | 88,862 | +0.02(+0.19%) |
Jul 26, 2019 | 10.31 | 10.37 | 10.27 | 10.29 | 107,332 | +0.00(+0.00%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.28 | 10.29 | 62,233 | -0.06(-0.58%) |
Jul 24, 2019 | 10.35 | 10.42 | 10.31 | 10.35 | 62,950 | +0.03(+0.26%) |
Jul 23, 2019 | 10.29 | 10.40 | 10.23 | 10.33 | 69,923 | +0.07(+0.70%) |
Jul 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 62,348 | -0.03(-0.26%) |
Jul 19, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 51,988 | -0.05(-0.51%) |
Jul 18, 2019 | 10.33 | 10.36 | 10.31 | 10.33 | 48,121 | -0.02(-0.16%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.33 | 10.35 | 60,058 | -0.01(-0.10%) |
Jul 16, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 66,245 | +0.03(+0.32%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.30 | 10.33 | 55,449 | +0.01(+0.06%) |
Jul 12, 2019 | 10.29 | 10.36 | 10.29 | 10.32 | 46,211 | +0.02(+0.19%) |
Jul 11, 2019 | 10.29 | 10.33 | 10.26 | 10.30 | 81,605 | +0.03(+0.32%) |
Jul 10, 2019 | 10.20 | 10.31 | 10.15 | 10.27 | 105,542 | +0.09(+0.84%) |
Jul 09, 2019 | 10.12 | 10.20 | 10.11 | 10.18 | 54,537 | +0.06(+0.58%) |
Jul 08, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 49,918 | -0.03(-0.32%) |
Jul 05, 2019 | 10.16 | 10.20 | 10.14 | 10.16 | 83,911 | -0.05(-0.45%) |
Jul 03, 2019 | 10.21 | 10.26 | 10.19 | 10.20 | 29,946 | +0.01(+0.13%) |
Jul 02, 2019 | 10.20 | 10.24 | 10.14 | 10.19 | 63,111 | -0.01(-0.13%) |
Jul 01, 2019 | 10.39 | 10.39 | 10.13 | 10.20 | 156,266 | -0.09(-0.89%) |
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,431 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.10 | 10.17 | 56,279 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.17 | 10.08 | 10.12 | 69,988 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.08 | 72,913 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,463 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,076 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,342 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,362 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,994 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,939 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,424 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.03 | 9.976 | 10.02 | 121,630 | +0.04(+0.39%) |
Jun 12, 2019 | 9.989 | 10.06 | 9.943 | 9.982 | 103,971 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.03 | 10.03 | 93,293 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,244 | +0.06(+0.59%) |
Jun 07, 2019 | 9.995 | 10.04 | 9.995 | 10.01 | 117,404 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.995 | 9.878 | 9.976 | 93,136 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.943 | 9.963 | 99,645 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.982 | 9.852 | 9.976 | 128,646 | +0.14(+1.46%) |