Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.96 | 12.11 | 11.93 | 11.96 | 2,751 | +0.07(+0.58%) |
Sep 27, 2019 | 11.74 | 11.97 | 11.74 | 11.89 | 14,902 | +0.23(+1.95%) |
Sep 26, 2019 | 11.09 | 12.00 | 10.98 | 11.66 | 13,896 | +0.10(+0.85%) |
Sep 25, 2019 | 11.70 | 11.81 | 11.56 | 11.56 | 3,865 | -0.01(-0.08%) |
Sep 24, 2019 | 11.92 | 11.92 | 11.57 | 11.57 | 6,019 | -0.29(-2.41%) |
Sep 23, 2019 | 11.77 | 11.98 | 11.74 | 11.86 | 5,229 | -0.02(-0.17%) |
Sep 20, 2019 | 11.64 | 11.88 | 11.52 | 11.88 | 14,497 | +0.21(+1.77%) |
Sep 19, 2019 | 11.86 | 11.87 | 11.58 | 11.67 | 8,910 | -0.13(-1.09%) |
Sep 18, 2019 | 11.80 | 11.88 | 11.63 | 11.80 | 4,078 | +0.02(+0.17%) |
Sep 17, 2019 | 11.89 | 11.95 | 11.78 | 11.78 | 6,429 | -0.11(-0.91%) |
Sep 16, 2019 | 11.93 | 11.93 | 11.69 | 11.89 | 7,355 | +0.17(+1.43%) |
Sep 13, 2019 | 11.47 | 11.84 | 11.47 | 11.72 | 10,441 | +0.37(+3.30%) |
Sep 12, 2019 | 11.31 | 11.69 | 11.31 | 11.34 | 19,982 | +0.04(+0.35%) |
Sep 11, 2019 | 11.27 | 12.07 | 11.08 | 11.30 | 49,565 | +0.13(+1.15%) |
Sep 10, 2019 | 11.24 | 11.63 | 11.11 | 11.18 | 154,096 | +0.97(+9.47%) |
Sep 09, 2019 | 10.51 | 10.66 | 10.15 | 10.21 | 18,335 | -0.26(-2.45%) |
Sep 06, 2019 | 10.49 | 10.66 | 10.15 | 10.47 | 16,828 | +0.06(+0.57%) |
Sep 05, 2019 | 10.32 | 10.52 | 10.32 | 10.41 | 1,213 | +0.00(+0.00%) |
Sep 04, 2019 | 10.26 | 10.60 | 10.22 | 10.41 | 10,069 | -0.04(-0.38%) |
Sep 03, 2019 | 10.17 | 10.50 | 10.08 | 10.45 | 12,091 | +0.15(+1.45%) |
Aug 30, 2019 | 10.33 | 10.51 | 10.27 | 10.30 | 2,128 | -0.05(-0.49%) |
Aug 29, 2019 | 10.12 | 10.63 | 10.12 | 10.35 | 6,109 | -0.01(-0.10%) |
Aug 28, 2019 | 10.40 | 10.57 | 10.36 | 10.36 | 2,094 | +0.18(+1.74%) |
Aug 27, 2019 | 10.54 | 10.78 | 10.18 | 10.18 | 3,884 | -0.34(-3.19%) |
Aug 26, 2019 | 10.21 | 10.53 | 10.11 | 10.52 | 9,534 | +0.18(+1.77%) |
Aug 23, 2019 | 10.46 | 10.75 | 10.33 | 10.33 | 22,911 | +0.02(+0.24%) |
Aug 22, 2019 | 10.36 | 10.50 | 10.24 | 10.31 | 8,586 | -0.05(-0.48%) |
Aug 21, 2019 | 10.16 | 10.36 | 10.11 | 10.36 | 2,134 | +0.03(+0.32%) |
Aug 20, 2019 | 10.22 | 10.45 | 10.16 | 10.32 | 1,121 | -0.09(-0.89%) |
Aug 19, 2019 | 10.32 | 10.70 | 10.13 | 10.42 | 12,292 | +0.24(+2.33%) |
Aug 16, 2019 | 10.71 | 10.71 | 10.12 | 10.18 | 15,612 | -0.48(-4.53%) |
Aug 15, 2019 | 10.79 | 10.93 | 10.50 | 10.66 | 5,208 | +0.04(+0.37%) |
Aug 14, 2019 | 10.96 | 11.06 | 10.55 | 10.62 | 17,353 | -0.44(-4.01%) |
Aug 13, 2019 | 11.13 | 11.25 | 10.96 | 11.07 | 6,319 | +0.04(+0.36%) |
Aug 12, 2019 | 11.55 | 11.56 | 11.02 | 11.03 | 23,058 | -0.25(-2.19%) |
Aug 09, 2019 | 11.41 | 11.48 | 11.20 | 11.27 | 2,939 | -0.08(-0.69%) |
Aug 08, 2019 | 11.11 | 11.58 | 11.11 | 11.35 | 20,441 | +0.30(+2.68%) |
Aug 07, 2019 | 10.78 | 11.09 | 10.77 | 11.06 | 9,025 | +0.12(+1.08%) |
Aug 06, 2019 | 10.85 | 10.95 | 10.77 | 10.94 | 16,490 | +0.19(+1.74%) |
Aug 05, 2019 | 10.66 | 10.75 | 10.42 | 10.75 | 5,170 | +0.00(+0.00%) |
Aug 02, 2019 | 10.76 | 10.76 | 10.57 | 10.75 | 7,400 | -0.11(-1.00%) |
Aug 01, 2019 | 10.66 | 11.07 | 10.59 | 10.86 | 37,891 | +0.28(+2.61%) |
Jul 31, 2019 | 10.58 | 10.62 | 10.42 | 10.58 | 14,761 | -0.10(-0.92%) |
Jul 30, 2019 | 10.50 | 10.68 | 10.44 | 10.68 | 13,397 | +0.27(+2.56%) |
Jul 29, 2019 | 10.31 | 10.44 | 10.12 | 10.42 | 10,594 | +0.06(+0.57%) |
Jul 26, 2019 | 10.41 | 10.70 | 10.31 | 10.36 | 6,690 | -0.02(-0.19%) |
Jul 25, 2019 | 9.923 | 10.44 | 9.785 | 10.38 | 32,277 | +0.46(+4.68%) |
Jul 24, 2019 | 9.943 | 10.07 | 9.815 | 9.913 | 34,220 | +0.04(+0.40%) |
Jul 23, 2019 | 9.716 | 10.05 | 9.637 | 9.874 | 92,849 | +0.03(+0.30%) |
Jul 22, 2019 | 10.11 | 10.21 | 9.696 | 9.844 | 38,880 | -0.17(-1.67%) |
Jul 19, 2019 | 10.11 | 10.26 | 9.815 | 10.01 | 68,734 | -0.15(-1.46%) |
Jul 18, 2019 | 10.21 | 10.25 | 9.568 | 10.16 | 83,161 | +0.07(+0.68%) |
Jul 17, 2019 | 10.73 | 11.14 | 9.785 | 10.09 | 366,902 | -0.70(-6.49%) |
Jul 16, 2019 | 10.85 | 10.86 | 10.79 | 10.79 | 90,209 | -0.06(-0.55%) |
Jul 15, 2019 | 10.84 | 11.03 | 10.81 | 10.85 | 112,602 | -0.05(-0.45%) |
Jul 12, 2019 | 10.92 | 11.10 | 10.84 | 10.90 | 38,422 | -0.06(-0.54%) |
Jul 11, 2019 | 11.03 | 11.03 | 10.95 | 10.96 | 1,456 | -0.03(-0.27%) |
Jul 10, 2019 | 10.91 | 11.00 | 10.85 | 10.99 | 7,619 | +0.02(+0.18%) |
Jul 09, 2019 | 11.05 | 11.05 | 10.90 | 10.97 | 4,661 | -0.08(-0.71%) |
Jul 08, 2019 | 11.02 | 11.05 | 10.97 | 11.05 | 2,045 | -0.02(-0.18%) |
Jul 05, 2019 | 11.09 | 11.22 | 11.03 | 11.07 | 6,488 | -0.03(-0.27%) |
Jul 03, 2019 | 11.01 | 11.22 | 10.94 | 11.10 | 3,244 | +0.03(+0.27%) |
Jul 02, 2019 | 11.03 | 11.17 | 11.03 | 11.07 | 3,287 | +0.14(+1.26%) |