Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.54 | 10.56 | 10.42 | 10.44 | 112,050 | -0.01(-0.13%) |
Aug 29, 2019 | 10.42 | 10.46 | 10.39 | 10.45 | 73,387 | +0.10(+0.95%) |
Aug 28, 2019 | 10.31 | 10.38 | 10.29 | 10.36 | 138,010 | +0.04(+0.41%) |
Aug 27, 2019 | 10.43 | 10.43 | 10.30 | 10.31 | 124,470 | -0.05(-0.47%) |
Aug 26, 2019 | 10.38 | 10.38 | 10.28 | 10.36 | 82,464 | +0.03(+0.34%) |
Aug 23, 2019 | 10.48 | 10.52 | 10.27 | 10.33 | 150,545 | -0.17(-1.60%) |
Aug 22, 2019 | 10.50 | 10.53 | 10.45 | 10.50 | 148,276 | +0.01(+0.07%) |
Aug 21, 2019 | 10.48 | 10.52 | 10.46 | 10.49 | 132,536 | +0.06(+0.60%) |
Aug 20, 2019 | 10.39 | 10.45 | 10.33 | 10.43 | 151,903 | +0.03(+0.27%) |
Aug 19, 2019 | 10.42 | 10.42 | 10.38 | 10.40 | 93,798 | +0.10(+1.01%) |
Aug 16, 2019 | 10.32 | 10.35 | 10.26 | 10.29 | 102,499 | +0.12(+1.23%) |
Aug 15, 2019 | 10.17 | 10.21 | 10.13 | 10.17 | 111,373 | +0.02(+0.20%) |
Aug 14, 2019 | 10.21 | 10.28 | 10.14 | 10.15 | 160,109 | -0.22(-2.14%) |
Aug 13, 2019 | 10.30 | 10.42 | 10.25 | 10.37 | 116,073 | +0.04(+0.40%) |
Aug 12, 2019 | 10.30 | 10.34 | 10.23 | 10.33 | 60,730 | +0.01(+0.13%) |
Aug 09, 2019 | 10.36 | 10.39 | 10.27 | 10.32 | 58,447 | -0.04(-0.40%) |
Aug 08, 2019 | 10.21 | 10.41 | 10.21 | 10.36 | 111,044 | +0.20(+1.98%) |
Aug 07, 2019 | 10.12 | 10.19 | 10.04 | 10.16 | 161,003 | -0.08(-0.75%) |
Aug 06, 2019 | 10.18 | 10.24 | 10.09 | 10.23 | 129,340 | +0.12(+1.17%) |
Aug 05, 2019 | 10.36 | 10.36 | 10.01 | 10.11 | 263,495 | -0.37(-3.51%) |
Aug 02, 2019 | 10.50 | 10.50 | 10.39 | 10.48 | 89,111 | -0.01(-0.13%) |
Aug 01, 2019 | 10.57 | 10.67 | 10.49 | 10.50 | 137,088 | -0.07(-0.66%) |
Jul 31, 2019 | 10.63 | 10.66 | 10.52 | 10.57 | 180,604 | -0.02(-0.20%) |
Jul 30, 2019 | 10.49 | 10.59 | 10.48 | 10.59 | 106,983 | +0.07(+0.66%) |
Jul 29, 2019 | 10.46 | 10.52 | 10.45 | 10.52 | 95,200 | +0.03(+0.33%) |
Jul 26, 2019 | 10.50 | 10.52 | 10.48 | 10.48 | 108,689 | +0.02(+0.20%) |
Jul 25, 2019 | 10.53 | 10.55 | 10.44 | 10.46 | 120,400 | -0.09(-0.86%) |
Jul 24, 2019 | 10.53 | 10.57 | 10.49 | 10.55 | 83,380 | +0.02(+0.20%) |
Jul 23, 2019 | 10.57 | 10.57 | 10.47 | 10.53 | 120,865 | +0.01(+0.13%) |
Jul 22, 2019 | 10.52 | 10.56 | 10.46 | 10.52 | 127,485 | +0.00(+0.00%) |
Jul 19, 2019 | 10.54 | 10.55 | 10.49 | 10.52 | 107,596 | +0.00(+0.00%) |
Jul 18, 2019 | 10.52 | 10.54 | 10.48 | 10.52 | 56,558 | -0.01(-0.13%) |
Jul 17, 2019 | 10.55 | 10.57 | 10.53 | 10.53 | 143,566 | -0.01(-0.13%) |
Jul 16, 2019 | 10.52 | 10.54 | 10.50 | 10.54 | 135,038 | +0.03(+0.26%) |
Jul 15, 2019 | 10.54 | 10.54 | 10.40 | 10.52 | 124,483 | +0.00(+0.00%) |
Jul 12, 2019 | 10.58 | 10.61 | 10.49 | 10.52 | 122,946 | -0.04(-0.39%) |
Jul 11, 2019 | 10.58 | 10.59 | 10.53 | 10.56 | 89,780 | +0.02(+0.20%) |
Jul 10, 2019 | 10.48 | 10.55 | 10.42 | 10.54 | 140,913 | +0.15(+1.46%) |
Jul 09, 2019 | 10.34 | 10.44 | 10.30 | 10.39 | 145,355 | +0.00(+0.00%) |
Jul 08, 2019 | 10.39 | 10.40 | 10.29 | 10.39 | 144,411 | -0.05(-0.46%) |
Jul 05, 2019 | 10.36 | 10.45 | 10.28 | 10.43 | 140,614 | +0.06(+0.53%) |
Jul 03, 2019 | 10.37 | 10.45 | 10.35 | 10.38 | 124,250 | -0.02(-0.20%) |
Jul 02, 2019 | 10.41 | 10.45 | 10.36 | 10.40 | 156,507 | -0.02(-0.20%) |
Jul 01, 2019 | 10.45 | 10.45 | 10.40 | 10.42 | 135,357 | +0.08(+0.73%) |
Jun 28, 2019 | 10.29 | 10.34 | 10.27 | 10.34 | 166,101 | +0.08(+0.81%) |
Jun 27, 2019 | 10.23 | 10.26 | 10.17 | 10.26 | 118,121 | +0.08(+0.75%) |
Jun 26, 2019 | 10.15 | 10.22 | 10.12 | 10.19 | 99,869 | +0.08(+0.75%) |
Jun 25, 2019 | 10.21 | 10.23 | 10.10 | 10.11 | 113,015 | -0.10(-1.01%) |
Jun 24, 2019 | 10.23 | 10.31 | 10.19 | 10.21 | 147,896 | -0.01(-0.13%) |
Jun 21, 2019 | 10.27 | 10.29 | 10.20 | 10.23 | 159,295 | -0.06(-0.60%) |
Jun 20, 2019 | 10.39 | 10.39 | 10.20 | 10.29 | 185,358 | -0.01(-0.07%) |
Jun 19, 2019 | 10.32 | 10.32 | 10.27 | 10.30 | 129,026 | +0.02(+0.20%) |
Jun 18, 2019 | 10.20 | 10.30 | 10.15 | 10.28 | 216,065 | +0.15(+1.49%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.07 | 10.12 | 115,415 | +0.03(+0.34%) |
Jun 14, 2019 | 10.08 | 10.09 | 9.994 | 10.09 | 139,275 | +0.01(+0.14%) |
Jun 13, 2019 | 10.09 | 10.12 | 10.04 | 10.08 | 122,380 | +0.01(+0.07%) |
Jun 12, 2019 | 10.14 | 10.14 | 10.04 | 10.07 | 89,121 | -0.03(-0.27%) |
Jun 11, 2019 | 10.08 | 10.12 | 10.03 | 10.10 | 78,979 | +0.05(+0.48%) |
Jun 10, 2019 | 10.02 | 10.08 | 10.00 | 10.05 | 128,927 | +0.12(+1.17%) |
Jun 07, 2019 | 9.891 | 9.995 | 9.891 | 9.932 | 156,029 | +0.04(+0.42%) |
Jun 06, 2019 | 9.809 | 9.891 | 9.790 | 9.891 | 139,718 | +0.10(+0.98%) |
Jun 05, 2019 | 9.809 | 9.816 | 9.754 | 9.795 | 116,215 | +0.04(+0.42%) |
Jun 04, 2019 | 9.630 | 9.761 | 9.596 | 9.754 | 152,228 | +0.19(+2.01%) |