Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.55 | 10.65 | 10.38 | 10.46 | 80,535 | -0.07(-0.63%) |
Aug 29, 2019 | 10.58 | 10.65 | 10.50 | 10.52 | 60,877 | +0.12(+1.16%) |
Aug 28, 2019 | 10.24 | 10.53 | 10.19 | 10.40 | 68,502 | +0.14(+1.36%) |
Aug 27, 2019 | 10.50 | 10.50 | 10.22 | 10.26 | 91,219 | -0.13(-1.22%) |
Aug 26, 2019 | 10.40 | 10.50 | 10.28 | 10.39 | 77,226 | +0.07(+0.70%) |
Aug 23, 2019 | 10.58 | 10.58 | 10.27 | 10.32 | 136,430 | -0.36(-3.34%) |
Aug 22, 2019 | 11.02 | 11.08 | 10.67 | 10.67 | 96,376 | -0.30(-2.70%) |
Aug 21, 2019 | 11.07 | 11.10 | 10.90 | 10.97 | 125,580 | +0.05(+0.44%) |
Aug 20, 2019 | 11.04 | 11.07 | 10.83 | 10.92 | 133,212 | -0.18(-1.58%) |
Aug 19, 2019 | 11.01 | 11.16 | 11.01 | 11.10 | 113,887 | +0.21(+1.94%) |
Aug 16, 2019 | 10.62 | 10.91 | 10.56 | 10.88 | 105,836 | +0.31(+2.98%) |
Aug 15, 2019 | 10.67 | 10.67 | 10.52 | 10.57 | 115,324 | -0.06(-0.57%) |
Aug 14, 2019 | 10.74 | 10.91 | 10.60 | 10.63 | 209,411 | -0.37(-3.35%) |
Aug 13, 2019 | 10.89 | 11.25 | 10.81 | 11.00 | 171,725 | +0.11(+1.06%) |
Aug 12, 2019 | 10.27 | 10.97 | 10.27 | 10.88 | 147,523 | +0.56(+5.45%) |
Aug 09, 2019 | 9.004 | 10.41 | 9.004 | 10.32 | 226,557 | +0.38(+3.83%) |
Aug 08, 2019 | 9.669 | 10.00 | 9.648 | 9.941 | 242,082 | +0.34(+3.59%) |
Aug 07, 2019 | 9.439 | 9.627 | 9.412 | 9.597 | 85,331 | +0.06(+0.63%) |
Aug 06, 2019 | 9.615 | 9.644 | 9.421 | 9.536 | 295,526 | -0.05(-0.57%) |
Aug 05, 2019 | 9.645 | 9.645 | 9.391 | 9.591 | 197,791 | -0.10(-1.06%) |
Aug 02, 2019 | 9.772 | 9.826 | 9.530 | 9.693 | 119,728 | -0.17(-1.72%) |
Aug 01, 2019 | 10.06 | 10.23 | 9.845 | 9.863 | 134,912 | -0.22(-2.16%) |
Jul 31, 2019 | 10.15 | 10.43 | 10.03 | 10.08 | 194,371 | -0.10(-1.01%) |
Jul 30, 2019 | 10.03 | 10.29 | 9.929 | 10.18 | 155,080 | +0.06(+0.60%) |
Jul 29, 2019 | 10.24 | 10.25 | 10.09 | 10.12 | 101,558 | -0.15(-1.41%) |
Jul 26, 2019 | 10.22 | 10.29 | 10.07 | 10.27 | 112,782 | +0.08(+0.77%) |
Jul 25, 2019 | 10.21 | 10.26 | 10.12 | 10.19 | 126,309 | -0.02(-0.18%) |
Jul 24, 2019 | 10.10 | 10.26 | 10.07 | 10.21 | 238,875 | +0.08(+0.78%) |
Jul 23, 2019 | 10.05 | 10.18 | 9.978 | 10.13 | 81,269 | +0.14(+1.39%) |
Jul 22, 2019 | 10.20 | 10.24 | 9.887 | 9.990 | 132,453 | -0.05(-0.54%) |
Jul 19, 2019 | 10.06 | 10.19 | 9.978 | 10.04 | 141,722 | -0.07(-0.72%) |
Jul 18, 2019 | 10.08 | 10.12 | 9.947 | 10.12 | 112,637 | +0.03(+0.30%) |
Jul 17, 2019 | 10.20 | 10.21 | 10.00 | 10.09 | 161,530 | -0.12(-1.18%) |
Jul 16, 2019 | 9.978 | 10.29 | 9.917 | 10.21 | 136,385 | +0.22(+2.24%) |
Jul 15, 2019 | 10.26 | 10.32 | 9.959 | 9.984 | 286,376 | -0.27(-2.60%) |
Jul 12, 2019 | 10.06 | 10.38 | 10.06 | 10.25 | 174,796 | +0.20(+1.99%) |
Jul 11, 2019 | 10.20 | 10.20 | 9.932 | 10.05 | 172,914 | -0.18(-1.71%) |
Jul 10, 2019 | 10.16 | 10.25 | 10.04 | 10.23 | 135,950 | +0.13(+1.26%) |
Jul 09, 2019 | 10.04 | 10.10 | 9.935 | 10.10 | 135,985 | +0.00(+0.00%) |
Jul 08, 2019 | 10.04 | 10.15 | 10.03 | 10.10 | 107,287 | +0.00(+0.00%) |
Jul 05, 2019 | 9.935 | 10.11 | 9.851 | 10.10 | 79,047 | +0.07(+0.72%) |
Jul 03, 2019 | 9.947 | 10.06 | 9.932 | 10.03 | 55,895 | +0.10(+0.97%) |
Jul 02, 2019 | 10.15 | 10.15 | 9.766 | 9.929 | 67,834 | -0.21(-2.09%) |
Jul 01, 2019 | 10.16 | 10.21 | 10.02 | 10.14 | 137,343 | +0.09(+0.90%) |
Jun 28, 2019 | 9.941 | 10.10 | 9.941 | 10.05 | 289,563 | +0.14(+1.40%) |
Jun 27, 2019 | 9.699 | 9.911 | 9.699 | 9.911 | 129,059 | +0.21(+2.12%) |
Jun 26, 2019 | 9.639 | 9.839 | 9.594 | 9.705 | 122,302 | +0.10(+1.07%) |
Jun 25, 2019 | 9.784 | 9.814 | 9.579 | 9.603 | 126,007 | -0.19(-1.98%) |
Jun 24, 2019 | 9.947 | 9.964 | 9.790 | 9.796 | 136,949 | -0.13(-1.28%) |
Jun 21, 2019 | 10.05 | 10.07 | 9.923 | 9.923 | 224,407 | -0.22(-2.15%) |
Jun 20, 2019 | 9.959 | 10.20 | 9.857 | 10.14 | 200,931 | +0.34(+3.52%) |
Jun 19, 2019 | 9.796 | 9.814 | 9.669 | 9.796 | 136,471 | +0.01(+0.06%) |
Jun 18, 2019 | 9.754 | 9.953 | 9.705 | 9.790 | 198,236 | +0.13(+1.31%) |
Jun 17, 2019 | 9.657 | 9.724 | 9.551 | 9.663 | 177,119 | +0.01(+0.06%) |
Jun 14, 2019 | 9.814 | 9.869 | 9.645 | 9.657 | 186,206 | -0.18(-1.78%) |
Jun 13, 2019 | 9.899 | 9.937 | 9.790 | 9.832 | 169,716 | +0.02(+0.18%) |
Jun 12, 2019 | 9.760 | 9.832 | 9.688 | 9.814 | 94,616 | +0.05(+0.55%) |
Jun 11, 2019 | 9.983 | 9.983 | 9.694 | 9.760 | 131,351 | -0.10(-0.98%) |
Jun 10, 2019 | 9.874 | 9.970 | 9.778 | 9.856 | 151,333 | +0.04(+0.37%) |
Jun 07, 2019 | 9.700 | 9.868 | 9.646 | 9.820 | 88,739 | +0.17(+1.81%) |
Jun 06, 2019 | 9.742 | 9.772 | 9.457 | 9.646 | 163,379 | -0.10(-0.99%) |
Jun 05, 2019 | 9.880 | 9.892 | 9.718 | 9.742 | 105,340 | -0.14(-1.46%) |
Jun 04, 2019 | 9.748 | 9.934 | 9.730 | 9.886 | 111,597 | +0.25(+2.55%) |