Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.08 | 10.47 | 9.874 | 9.981 | 37,978 | -0.08(-0.81%) |
Aug 29, 2019 | 9.842 | 10.60 | 9.427 | 10.06 | 57,046 | +0.21(+2.17%) |
Aug 28, 2019 | 9.666 | 9.968 | 9.370 | 9.849 | 53,580 | +0.27(+2.83%) |
Aug 27, 2019 | 9.776 | 9.776 | 9.402 | 9.578 | 75,258 | -0.18(-1.87%) |
Aug 26, 2019 | 9.534 | 9.949 | 9.493 | 9.761 | 50,272 | +0.20(+2.11%) |
Aug 23, 2019 | 9.792 | 10.19 | 9.498 | 9.559 | 34,323 | -0.28(-2.88%) |
Aug 22, 2019 | 10.23 | 10.59 | 9.842 | 9.842 | 67,165 | -0.37(-3.64%) |
Aug 21, 2019 | 9.874 | 10.30 | 9.874 | 10.21 | 36,964 | +0.31(+3.11%) |
Aug 20, 2019 | 9.717 | 10.01 | 9.213 | 9.905 | 42,071 | +0.16(+1.61%) |
Aug 19, 2019 | 9.905 | 10.03 | 9.597 | 9.748 | 77,295 | +0.06(+0.65%) |
Aug 16, 2019 | 10.07 | 10.16 | 9.540 | 9.685 | 74,208 | -0.33(-3.27%) |
Aug 15, 2019 | 10.06 | 10.57 | 9.968 | 10.01 | 36,578 | -0.04(-0.38%) |
Aug 14, 2019 | 10.42 | 10.58 | 9.956 | 10.05 | 65,962 | -0.80(-7.37%) |
Aug 13, 2019 | 11.81 | 11.81 | 10.56 | 10.85 | 94,222 | -0.14(-1.32%) |
Aug 12, 2019 | 10.88 | 11.06 | 10.84 | 10.99 | 58,810 | +0.02(+0.17%) |
Aug 09, 2019 | 11.22 | 11.32 | 10.94 | 10.98 | 76,115 | -0.25(-2.19%) |
Aug 08, 2019 | 11.10 | 11.38 | 11.02 | 11.22 | 90,173 | +0.29(+2.65%) |
Aug 07, 2019 | 10.82 | 11.14 | 10.75 | 10.93 | 58,653 | -0.03(-0.23%) |
Aug 06, 2019 | 10.76 | 11.21 | 10.76 | 10.96 | 55,551 | -0.02(-0.17%) |
Aug 05, 2019 | 11.08 | 11.34 | 10.74 | 10.98 | 68,640 | -0.30(-2.62%) |
Aug 02, 2019 | 11.28 | 11.30 | 10.88 | 11.27 | 71,348 | -0.04(-0.33%) |
Aug 01, 2019 | 11.30 | 11.89 | 11.28 | 11.31 | 130,856 | +0.05(+0.45%) |
Jul 31, 2019 | 11.10 | 11.62 | 10.96 | 11.26 | 146,227 | +0.30(+2.70%) |
Jul 30, 2019 | 10.57 | 11.00 | 10.57 | 10.96 | 168,209 | +0.38(+3.57%) |
Jul 29, 2019 | 10.72 | 10.98 | 10.48 | 10.59 | 88,818 | -0.13(-1.23%) |
Jul 26, 2019 | 10.75 | 10.87 | 10.60 | 10.72 | 112,981 | +0.10(+0.95%) |
Jul 25, 2019 | 10.67 | 10.82 | 10.59 | 10.62 | 139,595 | -0.05(-0.47%) |
Jul 24, 2019 | 10.70 | 10.75 | 10.62 | 10.67 | 76,420 | +0.06(+0.59%) |
Jul 23, 2019 | 10.81 | 10.90 | 10.56 | 10.60 | 62,859 | -0.20(-1.81%) |
Jul 22, 2019 | 10.59 | 10.84 | 10.57 | 10.80 | 35,257 | +0.21(+2.02%) |
Jul 19, 2019 | 10.62 | 10.67 | 10.59 | 10.59 | 28,761 | -0.04(-0.35%) |
Jul 18, 2019 | 10.59 | 10.77 | 10.55 | 10.62 | 23,101 | +0.02(+0.18%) |
Jul 17, 2019 | 10.55 | 10.77 | 10.55 | 10.60 | 50,315 | +0.00(+0.00%) |
Jul 16, 2019 | 10.62 | 10.77 | 10.51 | 10.60 | 77,771 | +0.00(+0.00%) |
Jul 15, 2019 | 10.60 | 10.70 | 10.50 | 10.60 | 64,750 | +0.03(+0.30%) |
Jul 12, 2019 | 10.57 | 10.80 | 10.48 | 10.57 | 63,720 | +0.01(+0.06%) |
Jul 11, 2019 | 10.79 | 10.79 | 10.40 | 10.57 | 48,535 | -0.05(-0.47%) |
Jul 10, 2019 | 10.67 | 10.88 | 10.48 | 10.62 | 60,895 | -0.01(-0.12%) |
Jul 09, 2019 | 10.79 | 10.84 | 10.38 | 10.63 | 46,048 | -0.14(-1.34%) |
Jul 08, 2019 | 10.79 | 10.82 | 10.52 | 10.77 | 50,135 | +0.02(+0.18%) |
Jul 05, 2019 | 10.54 | 10.88 | 10.54 | 10.75 | 30,827 | +0.22(+2.09%) |
Jul 03, 2019 | 10.51 | 10.69 | 10.51 | 10.53 | 25,901 | +0.10(+0.97%) |
Jul 02, 2019 | 10.92 | 10.98 | 10.35 | 10.43 | 57,741 | -0.41(-3.77%) |
Jul 01, 2019 | 10.82 | 11.26 | 10.72 | 10.84 | 65,581 | +0.13(+1.17%) |
Jun 28, 2019 | 10.62 | 10.79 | 10.38 | 10.72 | 1,192,736 | +0.11(+1.01%) |
Jun 27, 2019 | 10.26 | 10.62 | 10.26 | 10.61 | 134,514 | +0.40(+3.88%) |
Jun 26, 2019 | 9.962 | 10.44 | 9.745 | 10.21 | 110,247 | +0.37(+3.77%) |
Jun 25, 2019 | 10.32 | 10.32 | 9.735 | 9.842 | 107,530 | -0.39(-3.81%) |
Jun 24, 2019 | 10.62 | 10.78 | 10.19 | 10.23 | 135,561 | -0.39(-3.67%) |
Jun 21, 2019 | 10.30 | 10.62 | 10.18 | 10.62 | 245,348 | +0.23(+2.18%) |
Jun 20, 2019 | 10.38 | 10.41 | 10.17 | 10.40 | 82,800 | +0.10(+0.98%) |
Jun 19, 2019 | 10.32 | 10.47 | 10.23 | 10.30 | 77,233 | -0.06(-0.61%) |
Jun 18, 2019 | 10.21 | 10.54 | 10.14 | 10.36 | 69,569 | +0.14(+1.42%) |
Jun 17, 2019 | 10.43 | 10.43 | 10.19 | 10.21 | 92,968 | -0.22(-2.11%) |
Jun 14, 2019 | 10.42 | 10.54 | 10.38 | 10.43 | 127,282 | +0.03(+0.24%) |
Jun 13, 2019 | 10.45 | 10.55 | 10.26 | 10.41 | 71,869 | +0.03(+0.24%) |
Jun 12, 2019 | 10.61 | 10.65 | 10.27 | 10.38 | 101,929 | -0.22(-2.07%) |
Jun 11, 2019 | 10.68 | 11.05 | 10.44 | 10.60 | 100,976 | -0.10(-0.94%) |
Jun 10, 2019 | 11.17 | 11.46 | 10.60 | 10.70 | 92,150 | -0.56(-5.01%) |
Jun 07, 2019 | 11.25 | 11.52 | 11.02 | 11.27 | 77,395 | +0.04(+0.39%) |
Jun 06, 2019 | 11.25 | 11.43 | 11.05 | 11.22 | 90,252 | -0.11(-0.94%) |
Jun 05, 2019 | 12.06 | 12.14 | 11.21 | 11.33 | 28,697 | -0.55(-4.59%) |
Jun 04, 2019 | 11.71 | 12.06 | 11.45 | 11.88 | 44,255 | +0.42(+3.66%) |