Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.967 | 9.970 | 9.877 | 9.877 | 2,420 | -0.01(-0.14%) |
Sep 27, 2019 | 9.922 | 9.922 | 9.891 | 9.891 | 429 | -0.05(-0.47%) |
Sep 26, 2019 | 9.902 | 9.937 | 9.897 | 9.937 | 5,800 | -0.06(-0.63%) |
Sep 25, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 169 | +0.19(+1.93%) |
Sep 24, 2019 | 9.877 | 9.885 | 9.811 | 9.811 | 7,422 | -0.16(-1.62%) |
Sep 23, 2019 | 9.899 | 9.973 | 9.899 | 9.973 | 818 | -0.04(-0.36%) |
Sep 20, 2019 | 10.14 | 10.14 | 10.01 | 10.01 | 107 | -0.17(-1.67%) |
Sep 19, 2019 | 10.16 | 10.18 | 10.11 | 10.18 | 5,246 | +0.00(+0.01%) |
Sep 18, 2019 | 10.07 | 10.18 | 10.07 | 10.18 | 2,905 | -0.01(-0.11%) |
Sep 17, 2019 | 10.25 | 10.25 | 10.17 | 10.19 | 1,455 | -0.10(-0.96%) |
Sep 16, 2019 | 10.29 | 10.32 | 10.23 | 10.29 | 7,215 | -0.13(-1.25%) |
Sep 13, 2019 | 10.24 | 10.42 | 10.24 | 10.42 | 32,691 | +0.29(+2.84%) |
Sep 12, 2019 | 9.982 | 10.15 | 9.982 | 10.13 | 5,216 | +0.08(+0.84%) |
Sep 11, 2019 | 10.04 | 10.05 | 10.01 | 10.05 | 2,423 | +0.05(+0.49%) |
Sep 10, 2019 | 9.852 | 9.998 | 9.848 | 9.998 | 8,389 | +0.20(+2.00%) |
Sep 09, 2019 | 9.750 | 9.801 | 9.750 | 9.801 | 3,558 | +0.19(+1.97%) |
Sep 06, 2019 | 9.630 | 9.630 | 9.611 | 9.612 | 9,494 | -0.03(-0.27%) |
Sep 05, 2019 | 9.565 | 9.695 | 9.565 | 9.638 | 4,871 | +0.23(+2.42%) |
Sep 04, 2019 | 9.482 | 9.482 | 9.398 | 9.411 | 11,097 | -0.05(-0.56%) |
Sep 03, 2019 | 9.398 | 9.463 | 9.380 | 9.463 | 5,046 | -0.04(-0.45%) |
Aug 30, 2019 | 9.565 | 9.583 | 9.506 | 9.506 | 2,913 | -0.01(-0.12%) |
Aug 29, 2019 | 9.621 | 9.621 | 9.509 | 9.518 | 14,636 | +0.04(+0.43%) |
Aug 28, 2019 | 9.454 | 9.482 | 9.426 | 9.477 | 11,162 | -0.02(-0.24%) |
Aug 27, 2019 | 9.611 | 9.611 | 9.472 | 9.500 | 9,852 | -0.06(-0.68%) |
Aug 26, 2019 | 9.553 | 9.574 | 9.553 | 9.565 | 4,357 | +0.01(+0.08%) |
Aug 23, 2019 | 9.723 | 9.723 | 9.537 | 9.557 | 1,510 | -0.17(-1.80%) |
Aug 22, 2019 | 9.862 | 9.862 | 9.723 | 9.732 | 20,142 | +0.04(+0.43%) |
Aug 21, 2019 | 9.724 | 9.741 | 9.667 | 9.690 | 6,188 | +0.07(+0.77%) |
Aug 20, 2019 | 9.641 | 9.641 | 9.616 | 9.616 | 522 | -0.10(-1.00%) |
Aug 19, 2019 | 9.794 | 9.794 | 9.695 | 9.713 | 9,618 | +0.03(+0.27%) |
Aug 16, 2019 | 9.685 | 9.778 | 9.648 | 9.688 | 4,639 | +0.11(+1.11%) |
Aug 15, 2019 | 10.02 | 10.02 | 9.556 | 9.581 | 5,847 | -0.19(-1.97%) |
Aug 14, 2019 | 9.795 | 9.795 | 9.732 | 9.773 | 4,858 | -0.19(-1.94%) |
Aug 13, 2019 | 9.916 | 10.02 | 9.885 | 9.966 | 3,261 | +0.13(+1.35%) |
Aug 12, 2019 | 9.899 | 9.899 | 9.834 | 9.834 | 1,106 | -0.13(-1.30%) |
Aug 09, 2019 | 9.988 | 10.08 | 9.920 | 9.964 | 5,286 | -0.03(-0.30%) |
Aug 08, 2019 | 10.07 | 10.07 | 9.917 | 9.994 | 2,737 | +0.02(+0.17%) |
Aug 07, 2019 | 9.723 | 9.977 | 9.723 | 9.977 | 16,447 | -0.00(-0.05%) |
Aug 06, 2019 | 10.06 | 10.08 | 9.981 | 9.981 | 5,334 | -0.04(-0.39%) |
Aug 05, 2019 | 10.07 | 10.11 | 9.973 | 10.02 | 13,584 | -0.27(-2.60%) |
Aug 02, 2019 | 10.34 | 10.34 | 10.29 | 10.29 | 4,855 | -0.07(-0.66%) |
Aug 01, 2019 | 10.67 | 10.69 | 10.33 | 10.36 | 117,640 | -0.31(-2.92%) |
Jul 31, 2019 | 10.71 | 10.71 | 10.67 | 10.67 | 1,115 | -0.05(-0.49%) |
Jul 30, 2019 | 10.79 | 10.79 | 10.71 | 10.72 | 11,698 | -0.08(-0.72%) |
Jul 29, 2019 | 10.74 | 10.80 | 10.74 | 10.80 | 1,592 | -0.01(-0.13%) |
Jul 26, 2019 | 10.82 | 10.83 | 10.79 | 10.81 | 11,652 | +0.02(+0.19%) |
Jul 25, 2019 | 10.81 | 10.89 | 10.79 | 10.79 | 6,189 | +0.06(+0.58%) |
Jul 24, 2019 | 10.72 | 10.74 | 10.72 | 10.73 | 1,870 | -0.04(-0.38%) |
Jul 23, 2019 | 10.73 | 10.79 | 10.71 | 10.77 | 3,161 | +0.05(+0.43%) |
Jul 22, 2019 | 10.66 | 10.72 | 10.65 | 10.72 | 7,742 | +0.04(+0.34%) |
Jul 19, 2019 | 10.70 | 10.75 | 10.69 | 10.69 | 3,776 | +0.02(+0.23%) |
Jul 18, 2019 | 10.75 | 10.75 | 10.66 | 10.66 | 5,378 | -0.09(-0.88%) |
Jul 17, 2019 | 10.76 | 10.80 | 10.75 | 10.76 | 1,018 | -0.11(-0.97%) |
Jul 16, 2019 | 10.85 | 10.91 | 10.82 | 10.86 | 104,351 | +0.04(+0.39%) |
Jul 15, 2019 | 10.79 | 10.82 | 10.75 | 10.82 | 24,814 | -0.01(-0.13%) |
Jul 12, 2019 | 10.88 | 10.91 | 10.79 | 10.83 | 84,264 | -0.07(-0.67%) |
Jul 11, 2019 | 10.83 | 10.91 | 10.77 | 10.91 | 7,180 | +0.16(+1.51%) |
Jul 10, 2019 | 10.78 | 10.87 | 10.69 | 10.75 | 17,828 | -0.01(-0.10%) |
Jul 09, 2019 | 10.76 | 10.76 | 10.76 | 10.76 | 503 | +0.02(+0.17%) |
Jul 08, 2019 | 10.71 | 10.74 | 10.65 | 10.74 | 4,881 | +0.04(+0.39%) |
Jul 05, 2019 | 10.51 | 10.76 | 10.51 | 10.70 | 11,976 | +0.19(+1.81%) |
Jul 03, 2019 | 10.51 | 10.51 | 10.50 | 10.51 | 2,049 | -0.04(-0.36%) |
Jul 02, 2019 | 10.63 | 10.63 | 10.53 | 10.54 | 1,282 | -0.13(-1.25%) |