Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.34 | 10.40 | 10.28 | 10.33 | 436,573 | +0.01(+0.14%) |
Sep 27, 2019 | 10.38 | 10.41 | 10.28 | 10.32 | 471,961 | -0.04(-0.42%) |
Sep 26, 2019 | 10.20 | 10.40 | 10.20 | 10.36 | 473,127 | +0.15(+1.48%) |
Sep 25, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 345,718 | +0.05(+0.49%) |
Sep 24, 2019 | 10.24 | 10.26 | 10.11 | 10.16 | 479,916 | -0.06(-0.56%) |
Sep 23, 2019 | 10.17 | 10.26 | 10.14 | 10.22 | 423,933 | +0.04(+0.42%) |
Sep 20, 2019 | 10.15 | 10.23 | 10.12 | 10.18 | 1,449,167 | +0.05(+0.50%) |
Sep 19, 2019 | 10.14 | 10.18 | 10.09 | 10.12 | 520,753 | +0.00(+0.00%) |
Sep 18, 2019 | 10.15 | 10.18 | 10.04 | 10.12 | 345,559 | +0.01(+0.14%) |
Sep 17, 2019 | 9.981 | 10.14 | 9.931 | 10.11 | 991,145 | +0.13(+1.30%) |
Sep 16, 2019 | 9.895 | 10.03 | 9.823 | 9.981 | 1,129,677 | +0.09(+0.94%) |
Sep 13, 2019 | 9.967 | 10.03 | 9.830 | 9.888 | 842,261 | -0.09(-0.86%) |
Sep 12, 2019 | 10.00 | 10.05 | 9.909 | 9.974 | 1,109,592 | +0.03(+0.29%) |
Sep 11, 2019 | 9.759 | 9.960 | 9.708 | 9.945 | 1,337,494 | +0.19(+1.91%) |
Sep 10, 2019 | 9.680 | 9.852 | 9.644 | 9.759 | 1,595,962 | +0.08(+0.82%) |
Sep 09, 2019 | 9.651 | 9.708 | 9.557 | 9.680 | 889,688 | +0.04(+0.37%) |
Sep 06, 2019 | 9.701 | 9.708 | 9.629 | 9.644 | 726,812 | -0.05(-0.52%) |
Sep 05, 2019 | 9.744 | 9.751 | 9.636 | 9.694 | 474,846 | -0.04(-0.37%) |
Sep 04, 2019 | 9.694 | 9.794 | 9.687 | 9.730 | 1,027,288 | +0.03(+0.30%) |
Sep 03, 2019 | 9.723 | 9.766 | 9.665 | 9.701 | 689,106 | -0.02(-0.22%) |
Aug 30, 2019 | 9.636 | 9.759 | 9.623 | 9.723 | 614,844 | +0.13(+1.35%) |
Aug 29, 2019 | 9.557 | 9.644 | 9.539 | 9.593 | 1,021,231 | +0.07(+0.75%) |
Aug 28, 2019 | 9.572 | 9.636 | 9.493 | 9.522 | 995,032 | -0.06(-0.67%) |
Aug 27, 2019 | 9.644 | 9.687 | 9.572 | 9.586 | 771,014 | -0.04(-0.37%) |
Aug 26, 2019 | 9.586 | 9.665 | 9.557 | 9.622 | 712,104 | +0.07(+0.75%) |
Aug 23, 2019 | 9.708 | 9.794 | 9.536 | 9.550 | 738,928 | -0.17(-1.77%) |
Aug 22, 2019 | 9.687 | 9.800 | 9.662 | 9.723 | 664,224 | +0.06(+0.59%) |
Aug 21, 2019 | 9.622 | 9.687 | 9.579 | 9.665 | 1,648,458 | +0.04(+0.37%) |
Aug 20, 2019 | 9.759 | 9.787 | 9.586 | 9.629 | 595,360 | -0.07(-0.74%) |
Aug 19, 2019 | 9.407 | 9.715 | 9.385 | 9.701 | 3,686,337 | +0.29(+3.13%) |
Aug 16, 2019 | 9.342 | 9.500 | 9.342 | 9.407 | 1,221,751 | +0.03(+0.31%) |
Aug 15, 2019 | 9.335 | 9.435 | 9.277 | 9.378 | 564,612 | +0.06(+0.69%) |
Aug 14, 2019 | 9.335 | 9.364 | 9.277 | 9.313 | 737,542 | -0.08(-0.84%) |
Aug 13, 2019 | 9.349 | 9.450 | 9.292 | 9.392 | 739,008 | +0.04(+0.38%) |
Aug 12, 2019 | 9.242 | 9.443 | 9.227 | 9.356 | 1,034,553 | +0.08(+0.85%) |
Aug 09, 2019 | 9.242 | 9.328 | 9.201 | 9.277 | 1,063,549 | +0.04(+0.47%) |
Aug 08, 2019 | 9.127 | 9.270 | 9.091 | 9.234 | 953,455 | +0.11(+1.26%) |
Aug 07, 2019 | 9.026 | 9.155 | 8.983 | 9.119 | 1,599,827 | +0.05(+0.55%) |
Aug 06, 2019 | 9.005 | 9.112 | 8.983 | 9.069 | 564,415 | +0.06(+0.64%) |
Aug 05, 2019 | 9.091 | 9.126 | 8.868 | 9.012 | 540,253 | -0.07(-0.79%) |
Aug 02, 2019 | 9.127 | 9.177 | 9.026 | 9.084 | 558,304 | -0.01(-0.16%) |
Aug 01, 2019 | 9.055 | 9.263 | 8.926 | 9.098 | 691,733 | +0.21(+2.34%) |
Jul 31, 2019 | 8.904 | 9.030 | 8.868 | 8.890 | 312,008 | -0.03(-0.32%) |
Jul 30, 2019 | 8.847 | 8.918 | 8.839 | 8.918 | 295,764 | +0.09(+0.98%) |
Jul 29, 2019 | 8.818 | 8.897 | 8.782 | 8.832 | 275,826 | +0.01(+0.16%) |
Jul 26, 2019 | 8.732 | 8.854 | 8.696 | 8.818 | 283,817 | +0.09(+0.99%) |
Jul 25, 2019 | 8.832 | 8.857 | 8.732 | 8.732 | 188,454 | -0.09(-0.98%) |
Jul 24, 2019 | 8.696 | 8.832 | 8.674 | 8.818 | 261,288 | +0.10(+1.15%) |
Jul 23, 2019 | 8.624 | 8.739 | 8.588 | 8.717 | 234,816 | +0.11(+1.25%) |
Jul 22, 2019 | 8.624 | 8.681 | 8.595 | 8.610 | 143,858 | -0.01(-0.08%) |
Jul 19, 2019 | 8.703 | 8.739 | 8.617 | 8.617 | 177,281 | -0.11(-1.23%) |
Jul 18, 2019 | 8.739 | 8.775 | 8.601 | 8.725 | 179,257 | -0.03(-0.33%) |
Jul 17, 2019 | 8.689 | 8.760 | 8.638 | 8.753 | 164,831 | +0.06(+0.66%) |
Jul 16, 2019 | 8.646 | 8.750 | 8.646 | 8.696 | 182,624 | +0.03(+0.33%) |
Jul 15, 2019 | 8.660 | 8.674 | 8.595 | 8.667 | 151,737 | +0.03(+0.33%) |
Jul 12, 2019 | 8.624 | 8.696 | 8.595 | 8.638 | 228,947 | +0.01(+0.17%) |
Jul 11, 2019 | 8.725 | 8.746 | 8.588 | 8.624 | 287,718 | -0.10(-1.15%) |
Jul 10, 2019 | 8.775 | 8.832 | 8.681 | 8.725 | 498,158 | -0.05(-0.53%) |
Jul 09, 2019 | 8.729 | 8.785 | 8.658 | 8.771 | 369,141 | +0.05(+0.57%) |
Jul 08, 2019 | 8.757 | 8.778 | 8.701 | 8.722 | 208,350 | -0.03(-0.32%) |
Jul 05, 2019 | 8.722 | 8.764 | 8.609 | 8.750 | 300,633 | +0.03(+0.32%) |
Jul 03, 2019 | 8.750 | 8.750 | 8.687 | 8.722 | 182,537 | +0.00(+0.00%) |
Jul 02, 2019 | 8.630 | 8.750 | 8.595 | 8.722 | 251,823 | +0.11(+1.23%) |