Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.09 | 11.34 | 11.08 | 11.28 | 219,392 | +0.18(+1.59%) |
Sep 27, 2019 | 11.22 | 11.28 | 11.01 | 11.10 | 233,314 | -0.11(-1.00%) |
Sep 26, 2019 | 11.15 | 11.26 | 11.09 | 11.21 | 210,798 | +0.08(+0.72%) |
Sep 25, 2019 | 11.14 | 11.24 | 11.02 | 11.13 | 94,883 | -0.02(-0.14%) |
Sep 24, 2019 | 11.17 | 11.26 | 11.10 | 11.15 | 169,838 | +0.04(+0.36%) |
Sep 23, 2019 | 11.01 | 11.16 | 11.01 | 11.11 | 238,403 | +0.03(+0.29%) |
Sep 20, 2019 | 11.24 | 11.34 | 11.06 | 11.08 | 223,951 | -0.14(-1.28%) |
Sep 19, 2019 | 11.21 | 11.30 | 11.09 | 11.22 | 251,592 | +0.07(+0.65%) |
Sep 18, 2019 | 11.17 | 11.20 | 11.08 | 11.15 | 129,666 | +0.03(+0.29%) |
Sep 17, 2019 | 11.05 | 11.13 | 10.92 | 11.12 | 132,508 | +0.04(+0.36%) |
Sep 16, 2019 | 11.05 | 11.17 | 10.93 | 11.08 | 206,054 | +0.10(+0.95%) |
Sep 13, 2019 | 10.93 | 11.07 | 10.83 | 10.97 | 307,216 | +0.05(+0.44%) |
Sep 12, 2019 | 11.19 | 11.19 | 10.89 | 10.93 | 369,595 | -0.22(-1.94%) |
Sep 11, 2019 | 10.89 | 11.17 | 10.73 | 11.14 | 357,502 | +0.18(+1.68%) |
Sep 10, 2019 | 10.60 | 10.96 | 10.54 | 10.96 | 222,418 | +0.30(+2.86%) |
Sep 09, 2019 | 10.51 | 10.68 | 10.47 | 10.65 | 126,791 | +0.08(+0.76%) |
Sep 06, 2019 | 10.56 | 10.61 | 10.49 | 10.57 | 112,974 | +0.04(+0.38%) |
Sep 05, 2019 | 10.55 | 10.76 | 10.51 | 10.53 | 203,507 | -0.02(-0.23%) |
Sep 04, 2019 | 10.36 | 10.64 | 10.36 | 10.56 | 217,723 | +0.22(+2.09%) |
Sep 03, 2019 | 10.29 | 10.35 | 10.22 | 10.34 | 211,821 | +0.04(+0.39%) |
Aug 30, 2019 | 10.26 | 10.34 | 10.16 | 10.30 | 230,068 | +0.03(+0.31%) |
Aug 29, 2019 | 10.17 | 10.44 | 10.17 | 10.27 | 157,948 | +0.10(+0.95%) |
Aug 28, 2019 | 10.14 | 10.33 | 10.13 | 10.17 | 185,139 | +0.08(+0.79%) |
Aug 27, 2019 | 10.23 | 10.28 | 10.07 | 10.09 | 479,260 | -0.06(-0.55%) |
Aug 26, 2019 | 9.861 | 10.17 | 9.861 | 10.15 | 291,304 | +0.32(+3.26%) |
Aug 23, 2019 | 9.965 | 10.01 | 9.765 | 9.829 | 251,540 | -0.11(-1.13%) |
Aug 22, 2019 | 9.949 | 9.981 | 9.789 | 9.941 | 193,527 | -0.05(-0.48%) |
Aug 21, 2019 | 10.06 | 10.06 | 9.845 | 9.989 | 275,873 | -0.01(-0.08%) |
Aug 20, 2019 | 10.25 | 10.26 | 9.981 | 9.997 | 186,635 | -0.22(-2.12%) |
Aug 19, 2019 | 10.09 | 10.26 | 9.901 | 10.21 | 208,270 | +0.07(+0.71%) |
Aug 16, 2019 | 9.701 | 10.19 | 9.685 | 10.14 | 376,373 | +0.48(+4.98%) |
Aug 15, 2019 | 9.501 | 9.677 | 9.340 | 9.661 | 336,790 | +0.23(+2.46%) |
Aug 14, 2019 | 9.653 | 9.733 | 9.388 | 9.429 | 254,752 | -0.32(-3.29%) |
Aug 13, 2019 | 9.686 | 9.788 | 9.662 | 9.749 | 369,756 | -0.03(-0.32%) |
Aug 12, 2019 | 9.678 | 9.946 | 9.638 | 9.781 | 370,263 | +0.03(+0.32%) |
Aug 09, 2019 | 10.18 | 10.18 | 9.449 | 9.749 | 503,933 | -0.50(-4.85%) |
Aug 08, 2019 | 10.18 | 10.33 | 10.10 | 10.25 | 165,796 | +0.12(+1.17%) |
Aug 07, 2019 | 10.02 | 10.21 | 9.915 | 10.13 | 152,664 | +0.06(+0.55%) |
Aug 06, 2019 | 10.02 | 10.18 | 9.982 | 10.07 | 124,698 | +0.06(+0.63%) |
Aug 05, 2019 | 10.28 | 10.29 | 9.856 | 10.01 | 161,590 | -0.30(-2.91%) |
Aug 02, 2019 | 10.34 | 10.41 | 10.28 | 10.31 | 96,656 | -0.07(-0.68%) |
Aug 01, 2019 | 10.36 | 10.48 | 10.35 | 10.38 | 124,567 | +0.00(+0.00%) |
Jul 31, 2019 | 10.42 | 10.62 | 10.29 | 10.38 | 242,920 | -0.04(-0.38%) |
Jul 30, 2019 | 10.36 | 10.50 | 10.36 | 10.42 | 197,959 | +0.03(+0.30%) |
Jul 29, 2019 | 10.25 | 10.47 | 10.25 | 10.39 | 194,440 | +0.15(+1.47%) |
Jul 26, 2019 | 10.14 | 10.28 | 10.11 | 10.24 | 177,225 | +0.10(+1.01%) |
Jul 25, 2019 | 10.20 | 10.22 | 10.07 | 10.14 | 167,934 | -0.09(-0.85%) |
Jul 24, 2019 | 10.20 | 10.27 | 10.13 | 10.22 | 176,835 | +0.02(+0.23%) |
Jul 23, 2019 | 9.804 | 10.21 | 9.804 | 10.20 | 461,856 | +0.41(+4.19%) |
Jul 22, 2019 | 9.859 | 9.859 | 9.646 | 9.788 | 301,242 | +0.17(+1.72%) |
Jul 19, 2019 | 9.796 | 9.867 | 9.623 | 9.623 | 193,947 | -0.20(-2.01%) |
Jul 18, 2019 | 9.836 | 9.907 | 9.717 | 9.820 | 241,209 | -0.02(-0.16%) |
Jul 17, 2019 | 9.828 | 9.879 | 9.702 | 9.836 | 152,301 | +0.01(+0.08%) |
Jul 16, 2019 | 9.709 | 9.931 | 9.709 | 9.828 | 138,172 | +0.09(+0.89%) |
Jul 15, 2019 | 9.883 | 9.914 | 9.670 | 9.741 | 211,187 | -0.16(-1.59%) |
Jul 12, 2019 | 9.867 | 9.962 | 9.832 | 9.899 | 166,964 | +0.00(+0.00%) |
Jul 11, 2019 | 9.970 | 10.04 | 9.875 | 9.899 | 159,993 | -0.09(-0.87%) |
Jul 10, 2019 | 10.01 | 10.05 | 9.923 | 9.986 | 401,467 | +0.01(+0.08%) |
Jul 09, 2019 | 9.946 | 10.01 | 9.915 | 9.978 | 101,655 | +0.01(+0.08%) |
Jul 08, 2019 | 10.03 | 10.07 | 9.946 | 9.970 | 171,855 | -0.09(-0.94%) |
Jul 05, 2019 | 9.962 | 10.09 | 9.828 | 10.06 | 138,968 | +0.06(+0.55%) |
Jul 03, 2019 | 9.852 | 10.09 | 9.852 | 10.01 | 123,259 | +0.19(+1.93%) |
Jul 02, 2019 | 9.765 | 9.895 | 9.709 | 9.820 | 122,346 | +0.07(+0.73%) |