Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.658 | 9.722 | 9.631 | 9.658 | 2,835,772 | +0.02(+0.19%) |
Aug 29, 2019 | 9.631 | 9.667 | 9.594 | 9.640 | 2,147,224 | +0.06(+0.67%) |
Aug 28, 2019 | 9.458 | 9.613 | 9.453 | 9.576 | 2,729,578 | +0.03(+0.29%) |
Aug 27, 2019 | 9.667 | 9.676 | 9.531 | 9.549 | 1,871,090 | -0.10(-1.04%) |
Aug 26, 2019 | 9.631 | 9.658 | 9.572 | 9.649 | 2,186,662 | +0.10(+1.05%) |
Aug 23, 2019 | 9.685 | 9.754 | 9.531 | 9.549 | 2,367,351 | -0.14(-1.41%) |
Aug 22, 2019 | 9.685 | 9.731 | 9.622 | 9.685 | 1,818,821 | +0.15(+1.53%) |
Aug 21, 2019 | 9.613 | 9.622 | 9.540 | 9.540 | 2,389,291 | +0.05(+0.58%) |
Aug 20, 2019 | 9.540 | 9.549 | 9.476 | 9.485 | 2,649,548 | -0.06(-0.67%) |
Aug 19, 2019 | 9.585 | 9.621 | 9.540 | 9.549 | 2,080,656 | +0.07(+0.77%) |
Aug 16, 2019 | 9.339 | 9.494 | 9.339 | 9.476 | 3,959,084 | +0.22(+2.36%) |
Aug 15, 2019 | 9.312 | 9.376 | 9.221 | 9.257 | 5,902,278 | +0.00(+0.00%) |
Aug 14, 2019 | 9.321 | 9.339 | 9.230 | 9.257 | 4,762,134 | -0.43(-4.42%) |
Aug 13, 2019 | 9.585 | 9.731 | 9.549 | 9.685 | 6,354,748 | -0.01(-0.09%) |
Aug 12, 2019 | 9.777 | 9.813 | 9.676 | 9.695 | 2,513,322 | -0.22(-2.21%) |
Aug 09, 2019 | 9.931 | 9.968 | 9.849 | 9.913 | 2,763,555 | +0.01(+0.09%) |
Aug 08, 2019 | 9.849 | 9.950 | 9.822 | 9.904 | 2,552,467 | +0.05(+0.56%) |
Aug 07, 2019 | 9.731 | 9.863 | 9.685 | 9.849 | 4,221,887 | -0.16(-1.64%) |
Aug 06, 2019 | 9.977 | 10.01 | 9.813 | 10.01 | 6,455,180 | +0.09(+0.92%) |
Aug 05, 2019 | 10.10 | 10.10 | 9.868 | 9.922 | 8,800,031 | -0.21(-2.07%) |
Aug 02, 2019 | 10.06 | 10.16 | 9.972 | 10.13 | 7,485,197 | +0.24(+2.39%) |
Aug 01, 2019 | 10.16 | 10.24 | 9.877 | 9.895 | 6,542,516 | -0.28(-2.78%) |
Jul 31, 2019 | 10.26 | 10.29 | 10.14 | 10.18 | 3,254,942 | -0.07(-0.71%) |
Jul 30, 2019 | 10.22 | 10.29 | 10.19 | 10.25 | 4,255,885 | -0.10(-0.97%) |
Jul 29, 2019 | 10.50 | 10.51 | 10.35 | 10.35 | 5,866,351 | -0.02(-0.18%) |
Jul 26, 2019 | 10.44 | 10.45 | 10.36 | 10.37 | 3,911,562 | -0.07(-0.70%) |
Jul 25, 2019 | 10.65 | 10.66 | 10.40 | 10.44 | 5,882,136 | -0.35(-3.21%) |
Jul 24, 2019 | 10.71 | 10.81 | 10.67 | 10.79 | 6,138,879 | -0.41(-3.66%) |
Jul 23, 2019 | 11.17 | 11.25 | 11.13 | 11.20 | 4,913,775 | +0.16(+1.49%) |
Jul 22, 2019 | 11.02 | 11.04 | 10.93 | 11.03 | 3,633,190 | +0.13(+1.17%) |
Jul 19, 2019 | 10.92 | 10.98 | 10.89 | 10.91 | 2,741,715 | -0.15(-1.32%) |
Jul 18, 2019 | 10.98 | 11.05 | 10.97 | 11.05 | 1,994,643 | +0.08(+0.75%) |
Jul 17, 2019 | 11.09 | 11.11 | 10.97 | 10.97 | 3,671,797 | -0.06(-0.58%) |
Jul 16, 2019 | 11.11 | 11.15 | 11.02 | 11.03 | 2,475,835 | -0.04(-0.33%) |
Jul 15, 2019 | 11.03 | 11.12 | 11.00 | 11.07 | 3,381,798 | -0.06(-0.57%) |
Jul 12, 2019 | 11.12 | 11.15 | 11.09 | 11.13 | 4,229,623 | +0.05(+0.49%) |
Jul 11, 2019 | 10.97 | 11.09 | 10.97 | 11.08 | 4,467,999 | +0.13(+1.16%) |
Jul 10, 2019 | 11.05 | 11.07 | 10.94 | 10.95 | 2,787,372 | +0.13(+1.18%) |
Jul 09, 2019 | 10.79 | 10.87 | 10.79 | 10.82 | 2,066,353 | -0.07(-0.67%) |
Jul 08, 2019 | 10.95 | 11.01 | 10.89 | 10.90 | 2,582,585 | -0.16(-1.48%) |
Jul 05, 2019 | 11.10 | 11.16 | 11.01 | 11.06 | 2,074,752 | +0.14(+1.25%) |
Jul 03, 2019 | 10.94 | 10.97 | 10.92 | 10.92 | 1,150,859 | +0.05(+0.50%) |
Jul 02, 2019 | 10.84 | 10.89 | 10.83 | 10.87 | 1,950,260 | +0.03(+0.25%) |
Jul 01, 2019 | 10.98 | 11.01 | 10.79 | 10.84 | 4,078,222 | +0.05(+0.42%) |
Jun 28, 2019 | 10.82 | 10.87 | 10.77 | 10.80 | 2,768,494 | +0.01(+0.08%) |
Jun 27, 2019 | 10.85 | 10.92 | 10.78 | 10.79 | 2,536,474 | +0.15(+1.37%) |
Jun 26, 2019 | 10.61 | 10.67 | 10.58 | 10.64 | 1,798,195 | +0.09(+0.86%) |
Jun 25, 2019 | 10.54 | 10.60 | 10.52 | 10.55 | 2,623,317 | -0.07(-0.69%) |
Jun 24, 2019 | 10.64 | 10.67 | 10.61 | 10.62 | 2,835,219 | +0.02(+0.17%) |
Jun 21, 2019 | 10.66 | 10.70 | 10.61 | 10.61 | 2,042,046 | -0.11(-1.02%) |
Jun 20, 2019 | 10.75 | 10.77 | 10.63 | 10.72 | 2,686,486 | +0.00(+0.00%) |
Jun 19, 2019 | 10.73 | 10.85 | 10.71 | 10.72 | 2,859,336 | +0.08(+0.77%) |
Jun 18, 2019 | 10.49 | 10.69 | 10.49 | 10.63 | 3,352,552 | +0.17(+1.66%) |
Jun 17, 2019 | 10.53 | 10.57 | 10.45 | 10.46 | 2,570,899 | -0.05(-0.52%) |
Jun 14, 2019 | 10.52 | 10.54 | 10.47 | 10.51 | 2,892,075 | -0.14(-1.28%) |
Jun 13, 2019 | 10.67 | 10.72 | 10.61 | 10.65 | 2,052,998 | -0.05(-0.43%) |
Jun 12, 2019 | 10.74 | 10.78 | 10.67 | 10.70 | 1,878,558 | -0.16(-1.51%) |
Jun 11, 2019 | 10.91 | 10.92 | 10.84 | 10.86 | 2,612,707 | +0.05(+0.51%) |
Jun 10, 2019 | 10.82 | 10.91 | 10.80 | 10.81 | 2,280,830 | +0.05(+0.51%) |
Jun 07, 2019 | 10.79 | 10.82 | 10.72 | 10.75 | 1,913,526 | +0.03(+0.25%) |
Jun 06, 2019 | 10.74 | 10.77 | 10.63 | 10.72 | 2,488,159 | +0.02(+0.17%) |
Jun 05, 2019 | 10.80 | 10.80 | 10.65 | 10.71 | 2,959,613 | -0.02(-0.17%) |
Jun 04, 2019 | 10.64 | 10.72 | 10.60 | 10.72 | 4,440,078 | +0.27(+2.62%) |