Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.30 | 10.54 | 10.25 | 10.54 | 6,345 | +0.27(+2.62%) |
Sep 27, 2019 | 10.33 | 10.34 | 10.23 | 10.27 | 6,203 | +0.02(+0.15%) |
Sep 26, 2019 | 10.34 | 10.35 | 10.19 | 10.25 | 6,143 | -0.04(-0.37%) |
Sep 25, 2019 | 10.24 | 10.35 | 10.24 | 10.29 | 16,383 | +0.01(+0.06%) |
Sep 24, 2019 | 10.49 | 10.49 | 10.28 | 10.28 | 7,945 | -0.21(-2.02%) |
Sep 23, 2019 | 10.48 | 10.53 | 10.39 | 10.50 | 28,284 | -0.00(-0.04%) |
Sep 20, 2019 | 10.62 | 10.62 | 10.38 | 10.50 | 10,001 | -0.04(-0.39%) |
Sep 19, 2019 | 10.72 | 10.72 | 10.46 | 10.54 | 13,805 | -0.18(-1.66%) |
Sep 18, 2019 | 10.77 | 10.87 | 10.55 | 10.72 | 30,891 | +0.09(+0.81%) |
Sep 17, 2019 | 10.63 | 10.69 | 10.54 | 10.63 | 16,910 | +0.00(+0.01%) |
Sep 16, 2019 | 10.66 | 10.92 | 10.62 | 10.63 | 47,816 | +0.09(+0.82%) |
Sep 13, 2019 | 10.35 | 10.64 | 10.35 | 10.55 | 53,297 | +0.21(+2.06%) |
Sep 12, 2019 | 10.07 | 10.43 | 10.07 | 10.33 | 29,077 | +0.22(+2.19%) |
Sep 11, 2019 | 10.18 | 10.23 | 10.03 | 10.11 | 4,541 | +0.03(+0.31%) |
Sep 10, 2019 | 10.18 | 10.24 | 10.08 | 10.08 | 9,279 | +0.05(+0.47%) |
Sep 09, 2019 | 10.03 | 10.24 | 10.03 | 10.03 | 24,347 | -0.06(-0.55%) |
Sep 06, 2019 | 10.09 | 10.17 | 10.08 | 10.09 | 4,937 | -0.02(-0.23%) |
Sep 05, 2019 | 10.17 | 10.18 | 10.11 | 10.11 | 20,634 | -0.06(-0.54%) |
Sep 04, 2019 | 10.21 | 10.24 | 10.17 | 10.17 | 5,495 | +0.00(+0.00%) |
Sep 03, 2019 | 10.24 | 10.24 | 10.12 | 10.17 | 8,036 | -0.02(-0.16%) |
Aug 30, 2019 | 10.15 | 10.24 | 10.15 | 10.18 | 11,773 | +0.04(+0.35%) |
Aug 29, 2019 | 10.07 | 10.19 | 10.07 | 10.15 | 3,583 | -0.04(-0.43%) |
Aug 28, 2019 | 10.06 | 10.19 | 9.953 | 10.19 | 16,717 | +0.15(+1.48%) |
Aug 27, 2019 | 10.15 | 10.15 | 9.953 | 10.04 | 14,281 | -0.15(-1.46%) |
Aug 26, 2019 | 10.17 | 10.26 | 10.15 | 10.19 | 18,598 | -0.01(-0.08%) |
Aug 23, 2019 | 9.976 | 10.23 | 9.961 | 10.20 | 40,511 | -0.09(-0.84%) |
Aug 22, 2019 | 10.35 | 10.40 | 10.27 | 10.28 | 20,788 | +0.01(+0.11%) |
Aug 21, 2019 | 10.09 | 10.48 | 10.09 | 10.27 | 36,556 | +0.27(+2.73%) |
Aug 20, 2019 | 9.842 | 10.09 | 9.803 | 10.000 | 21,401 | +0.19(+1.98%) |
Aug 19, 2019 | 9.818 | 9.859 | 9.795 | 9.805 | 52,522 | -0.01(-0.14%) |
Aug 16, 2019 | 9.755 | 9.818 | 9.747 | 9.818 | 30,130 | +0.02(+0.24%) |
Aug 15, 2019 | 9.945 | 9.945 | 9.765 | 9.795 | 63,520 | -0.20(-1.98%) |
Aug 14, 2019 | 10.09 | 10.20 | 9.975 | 9.992 | 9,765 | -0.18(-1.75%) |
Aug 13, 2019 | 10.26 | 10.27 | 10.13 | 10.17 | 52,307 | -0.01(-0.12%) |
Aug 12, 2019 | 10.27 | 10.51 | 10.18 | 10.18 | 17,978 | -0.09(-0.92%) |
Aug 09, 2019 | 10.36 | 10.50 | 10.27 | 10.28 | 26,332 | -0.19(-1.77%) |
Aug 08, 2019 | 10.66 | 10.88 | 10.39 | 10.46 | 27,538 | -0.00(-0.04%) |
Aug 07, 2019 | 10.36 | 10.47 | 10.32 | 10.47 | 16,314 | +0.01(+0.13%) |
Aug 06, 2019 | 10.36 | 10.55 | 10.33 | 10.45 | 19,672 | -0.05(-0.50%) |
Aug 05, 2019 | 10.52 | 10.61 | 10.44 | 10.51 | 14,992 | -0.06(-0.60%) |
Aug 02, 2019 | 10.36 | 10.74 | 10.36 | 10.57 | 14,685 | +0.00(+0.00%) |
Aug 01, 2019 | 10.73 | 10.74 | 10.56 | 10.57 | 6,866 | -0.10(-0.93%) |
Jul 31, 2019 | 10.75 | 10.85 | 10.61 | 10.67 | 9,732 | +0.02(+0.19%) |
Jul 30, 2019 | 10.81 | 10.88 | 10.65 | 10.65 | 39,825 | +0.05(+0.45%) |
Jul 29, 2019 | 10.94 | 11.15 | 10.57 | 10.60 | 220,014 | -0.30(-2.76%) |
Jul 26, 2019 | 10.90 | 10.95 | 10.67 | 10.90 | 51,018 | +0.08(+0.73%) |
Jul 25, 2019 | 10.82 | 11.06 | 10.82 | 10.82 | 22,326 | -0.15(-1.37%) |
Jul 24, 2019 | 11.03 | 11.12 | 10.82 | 10.97 | 7,933 | -0.09(-0.86%) |
Jul 23, 2019 | 11.14 | 11.26 | 10.98 | 11.07 | 16,631 | +0.12(+1.08%) |
Jul 22, 2019 | 10.82 | 11.09 | 10.67 | 10.95 | 46,123 | +0.16(+1.46%) |
Jul 19, 2019 | 10.74 | 10.90 | 10.66 | 10.79 | 20,255 | +0.04(+0.37%) |
Jul 18, 2019 | 10.66 | 11.22 | 10.66 | 10.75 | 10,260 | +0.07(+0.67%) |
Jul 17, 2019 | 10.92 | 10.92 | 10.66 | 10.68 | 22,366 | -0.20(-1.85%) |
Jul 16, 2019 | 11.18 | 11.18 | 10.84 | 10.88 | 68,983 | -0.08(-0.76%) |
Jul 15, 2019 | 11.06 | 11.06 | 10.91 | 10.96 | 24,989 | -0.33(-2.94%) |
Jul 12, 2019 | 11.22 | 11.46 | 11.06 | 11.30 | 28,231 | +0.00(+0.00%) |
Jul 11, 2019 | 11.31 | 11.36 | 11.22 | 11.30 | 24,299 | +0.11(+0.99%) |
Jul 10, 2019 | 11.37 | 11.37 | 11.18 | 11.19 | 28,603 | -0.01(-0.07%) |
Jul 09, 2019 | 11.26 | 11.26 | 11.06 | 11.19 | 40,275 | -0.22(-1.94%) |
Jul 08, 2019 | 11.50 | 12.01 | 11.41 | 11.41 | 25,934 | -0.09(-0.76%) |
Jul 05, 2019 | 11.45 | 11.72 | 11.45 | 11.50 | 17,343 | +0.04(+0.34%) |
Jul 03, 2019 | 11.45 | 11.64 | 11.45 | 11.46 | 10,254 | -0.03(-0.27%) |
Jul 02, 2019 | 11.62 | 11.85 | 11.49 | 11.49 | 24,314 | -0.29(-2.48%) |