Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.42 | 10.48 | 10.36 | 10.41 | 569,158 | +0.00(+0.00%) |
Sep 27, 2019 | 10.47 | 10.50 | 10.40 | 10.41 | 701,900 | -0.03(-0.30%) |
Sep 26, 2019 | 10.46 | 10.50 | 10.42 | 10.44 | 321,475 | -0.02(-0.20%) |
Sep 25, 2019 | 10.38 | 10.50 | 10.38 | 10.47 | 366,864 | +0.08(+0.79%) |
Sep 24, 2019 | 10.45 | 10.53 | 10.38 | 10.38 | 564,446 | -0.08(-0.79%) |
Sep 23, 2019 | 10.47 | 10.51 | 10.46 | 10.47 | 433,001 | -0.03(-0.24%) |
Sep 20, 2019 | 10.47 | 10.53 | 10.43 | 10.49 | 1,140,952 | +0.04(+0.39%) |
Sep 19, 2019 | 10.41 | 10.53 | 10.40 | 10.45 | 523,169 | +0.04(+0.39%) |
Sep 18, 2019 | 10.43 | 10.43 | 10.36 | 10.41 | 419,020 | +0.03(+0.30%) |
Sep 17, 2019 | 10.38 | 10.42 | 10.34 | 10.38 | 418,781 | -0.02(-0.15%) |
Sep 16, 2019 | 10.33 | 10.42 | 10.28 | 10.39 | 463,543 | +0.05(+0.45%) |
Sep 13, 2019 | 10.34 | 10.38 | 10.32 | 10.35 | 515,005 | +0.04(+0.40%) |
Sep 12, 2019 | 10.31 | 10.36 | 10.29 | 10.31 | 453,992 | +0.00(+0.00%) |
Sep 11, 2019 | 10.26 | 10.32 | 10.18 | 10.31 | 413,481 | +0.07(+0.70%) |
Sep 10, 2019 | 10.24 | 10.30 | 10.20 | 10.23 | 399,304 | +0.02(+0.15%) |
Sep 09, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 621,772 | +0.06(+0.61%) |
Sep 06, 2019 | 10.13 | 10.21 | 10.12 | 10.16 | 279,107 | +0.03(+0.31%) |
Sep 05, 2019 | 10.15 | 10.20 | 10.08 | 10.13 | 299,483 | +0.01(+0.10%) |
Sep 04, 2019 | 10.14 | 10.15 | 10.09 | 10.12 | 268,254 | +0.02(+0.15%) |
Sep 03, 2019 | 10.01 | 10.10 | 9.937 | 10.10 | 516,311 | +0.13(+1.29%) |
Aug 30, 2019 | 10.05 | 10.08 | 9.973 | 9.973 | 805,790 | -0.04(-0.41%) |
Aug 29, 2019 | 10.01 | 10.04 | 9.973 | 10.01 | 477,097 | +0.05(+0.46%) |
Aug 28, 2019 | 10.00 | 10.04 | 9.926 | 9.967 | 557,445 | -0.05(-0.51%) |
Aug 27, 2019 | 10.10 | 10.13 | 9.993 | 10.02 | 486,123 | -0.04(-0.41%) |
Aug 26, 2019 | 10.08 | 10.12 | 10.02 | 10.06 | 614,917 | +0.07(+0.67%) |
Aug 23, 2019 | 9.993 | 10.09 | 9.962 | 9.993 | 427,808 | -0.03(-0.26%) |
Aug 22, 2019 | 10.09 | 10.11 | 10.01 | 10.02 | 351,188 | -0.04(-0.41%) |
Aug 21, 2019 | 10.03 | 10.06 | 9.983 | 10.06 | 317,903 | +0.07(+0.72%) |
Aug 20, 2019 | 10.08 | 10.09 | 9.983 | 9.988 | 461,054 | -0.08(-0.82%) |
Aug 19, 2019 | 10.02 | 10.09 | 9.952 | 10.07 | 264,536 | +0.11(+1.14%) |
Aug 16, 2019 | 9.988 | 10.02 | 9.921 | 9.957 | 758,883 | +0.01(+0.10%) |
Aug 15, 2019 | 9.849 | 9.967 | 9.823 | 9.947 | 297,089 | +0.13(+1.31%) |
Aug 14, 2019 | 10.07 | 10.07 | 9.818 | 9.818 | 580,291 | -0.30(-2.95%) |
Aug 13, 2019 | 10.02 | 10.12 | 9.988 | 10.12 | 400,557 | +0.10(+1.03%) |
Aug 12, 2019 | 9.988 | 10.12 | 9.988 | 10.01 | 510,405 | -0.08(-0.81%) |
Aug 09, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 273,073 | -0.03(-0.25%) |
Aug 08, 2019 | 10.07 | 10.13 | 9.988 | 10.12 | 935,103 | +0.02(+0.15%) |
Aug 07, 2019 | 9.973 | 10.12 | 9.942 | 10.11 | 1,146,479 | +0.08(+0.82%) |
Aug 06, 2019 | 9.967 | 10.03 | 9.931 | 10.02 | 327,353 | +0.06(+0.57%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.921 | 9.967 | 549,729 | -0.13(-1.27%) |
Aug 02, 2019 | 10.06 | 10.13 | 10.01 | 10.10 | 340,611 | +0.01(+0.05%) |
Aug 01, 2019 | 10.13 | 10.18 | 10.09 | 10.09 | 479,970 | -0.06(-0.56%) |
Jul 31, 2019 | 10.14 | 10.22 | 10.09 | 10.15 | 785,797 | +0.04(+0.41%) |
Jul 30, 2019 | 10.22 | 10.22 | 10.08 | 10.11 | 550,089 | -0.06(-0.56%) |
Jul 29, 2019 | 10.12 | 10.18 | 10.11 | 10.16 | 458,008 | +0.04(+0.36%) |
Jul 26, 2019 | 10.12 | 10.14 | 10.07 | 10.13 | 756,158 | +0.02(+0.20%) |
Jul 25, 2019 | 10.05 | 10.11 | 10.04 | 10.11 | 480,394 | +0.05(+0.46%) |
Jul 24, 2019 | 10.09 | 10.10 | 10.01 | 10.06 | 305,692 | -0.06(-0.56%) |
Jul 23, 2019 | 10.08 | 10.14 | 10.08 | 10.12 | 516,030 | +0.04(+0.41%) |
Jul 22, 2019 | 10.06 | 10.12 | 10.04 | 10.08 | 339,696 | +0.01(+0.05%) |
Jul 19, 2019 | 10.14 | 10.17 | 10.06 | 10.07 | 582,348 | -0.10(-1.01%) |
Jul 18, 2019 | 10.15 | 10.18 | 10.09 | 10.17 | 229,673 | +0.01(+0.10%) |
Jul 17, 2019 | 10.14 | 10.18 | 10.12 | 10.16 | 316,223 | +0.02(+0.20%) |
Jul 16, 2019 | 10.15 | 10.19 | 10.13 | 10.14 | 403,138 | -0.02(-0.20%) |
Jul 15, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 348,755 | +0.00(+0.00%) |
Jul 12, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 406,787 | +0.06(+0.56%) |
Jul 11, 2019 | 10.08 | 10.12 | 10.06 | 10.11 | 681,182 | +0.02(+0.15%) |
Jul 10, 2019 | 10.11 | 10.16 | 10.08 | 10.09 | 340,313 | -0.02(-0.15%) |
Jul 09, 2019 | 10.02 | 10.11 | 9.988 | 10.11 | 794,055 | +0.05(+0.51%) |
Jul 08, 2019 | 10.02 | 10.07 | 10.02 | 10.05 | 285,152 | +0.03(+0.26%) |
Jul 05, 2019 | 9.998 | 10.04 | 9.967 | 10.03 | 576,315 | +0.03(+0.31%) |
Jul 03, 2019 | 9.957 | 10.03 | 9.957 | 9.998 | 240,569 | +0.03(+0.31%) |
Jul 02, 2019 | 9.952 | 9.993 | 9.921 | 9.967 | 423,092 | +0.01(+0.05%) |