Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.06 | 10.06 | 9.977 | 10.04 | 1,533 | -0.05(-0.46%) |
Aug 29, 2019 | 10.04 | 10.11 | 10.04 | 10.09 | 110,710 | +0.14(+1.41%) |
Aug 28, 2019 | 9.889 | 9.946 | 9.889 | 9.946 | 265 | +0.00(+0.05%) |
Aug 27, 2019 | 9.941 | 9.941 | 9.941 | 9.941 | 661 | -0.00(-0.05%) |
Aug 26, 2019 | 9.953 | 9.953 | 9.889 | 9.946 | 1,272 | +0.10(+1.00%) |
Aug 23, 2019 | 9.971 | 9.971 | 9.848 | 9.848 | 5,452 | -0.26(-2.57%) |
Aug 22, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 1,082 | -0.01(-0.14%) |
Aug 21, 2019 | 10.15 | 10.15 | 10.10 | 10.12 | 1,465 | +0.11(+1.11%) |
Aug 20, 2019 | 10.02 | 10.02 | 10.01 | 10.01 | 422 | -0.06(-0.64%) |
Aug 19, 2019 | 10.11 | 10.11 | 10.07 | 10.07 | 1,027 | +0.13(+1.36%) |
Aug 16, 2019 | 9.917 | 9.940 | 9.917 | 9.940 | 681 | +0.16(+1.66%) |
Aug 15, 2019 | 9.730 | 9.777 | 9.730 | 9.777 | 173 | +0.02(+0.20%) |
Aug 14, 2019 | 9.871 | 9.912 | 9.724 | 9.757 | 3,951 | -0.33(-3.31%) |
Aug 13, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 59 | +0.13(+1.33%) |
Aug 12, 2019 | 9.977 | 9.977 | 9.959 | 9.959 | 674 | -0.13(-1.30%) |
Aug 09, 2019 | 10.06 | 10.14 | 10.06 | 10.09 | 851 | -0.09(-0.85%) |
Aug 08, 2019 | 9.977 | 10.18 | 9.977 | 10.18 | 31,257 | +0.23(+2.35%) |
Aug 07, 2019 | 9.879 | 9.942 | 9.879 | 9.942 | 2,071 | +0.04(+0.39%) |
Aug 06, 2019 | 9.924 | 9.924 | 9.874 | 9.904 | 1,128 | +0.11(+1.13%) |
Aug 05, 2019 | 9.795 | 9.795 | 9.794 | 9.794 | 715 | -0.39(-3.78%) |
Aug 02, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 170 | -0.17(-1.60%) |
Aug 01, 2019 | 10.51 | 10.51 | 10.34 | 10.34 | 2,751 | -0.13(-1.23%) |
Jul 31, 2019 | 10.62 | 10.62 | 10.40 | 10.47 | 5,726 | -0.09(-0.81%) |
Jul 30, 2019 | 10.47 | 10.57 | 10.47 | 10.56 | 899 | -0.09(-0.85%) |
Jul 29, 2019 | 10.75 | 10.75 | 10.64 | 10.65 | 937 | -0.14(-1.27%) |
Jul 26, 2019 | 10.73 | 10.79 | 10.73 | 10.79 | 1,363 | +0.18(+1.73%) |
Jul 25, 2019 | 10.62 | 10.62 | 10.60 | 10.60 | 279 | -0.08(-0.73%) |
Jul 24, 2019 | 10.48 | 10.68 | 10.48 | 10.68 | 2,746 | +0.12(+1.10%) |
Jul 23, 2019 | 10.51 | 10.58 | 10.51 | 10.56 | 952 | +0.06(+0.53%) |
Jul 22, 2019 | 10.46 | 10.51 | 10.46 | 10.51 | 1,174 | +0.05(+0.52%) |
Jul 19, 2019 | 10.57 | 10.58 | 10.46 | 10.46 | 2,385 | -0.10(-0.99%) |
Jul 18, 2019 | 10.57 | 10.59 | 10.46 | 10.56 | 3,919 | -0.05(-0.46%) |
Jul 17, 2019 | 10.61 | 10.64 | 10.61 | 10.61 | 25,780 | -0.02(-0.22%) |
Jul 16, 2019 | 10.63 | 10.63 | 10.63 | 10.63 | 3,009 | -0.07(-0.61%) |
Jul 15, 2019 | 10.68 | 10.70 | 10.68 | 10.70 | 2,470 | +0.01(+0.09%) |
Jul 12, 2019 | 10.66 | 10.69 | 10.66 | 10.69 | 14,313 | +0.04(+0.33%) |
Jul 11, 2019 | 10.67 | 10.67 | 10.65 | 10.65 | 3,351 | +0.01(+0.07%) |
Jul 10, 2019 | 10.65 | 10.66 | 10.60 | 10.64 | 3,954 | +0.07(+0.69%) |
Jul 09, 2019 | 10.51 | 10.57 | 10.51 | 10.57 | 4,242 | +0.13(+1.25%) |
Jul 08, 2019 | 10.43 | 10.44 | 10.43 | 10.44 | 1,058 | -0.05(-0.46%) |
Jul 05, 2019 | 10.44 | 10.49 | 10.43 | 10.49 | 1,192 | -0.01(-0.13%) |
Jul 03, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 170 | +0.08(+0.80%) |
Jul 02, 2019 | 10.35 | 10.42 | 10.35 | 10.42 | 4,581 | +0.03(+0.26%) |
Jul 01, 2019 | 10.37 | 10.39 | 10.37 | 10.39 | 1,591 | +0.14(+1.38%) |
Jun 28, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 681 | +0.05(+0.52%) |
Jun 27, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 170 | +0.09(+0.86%) |
Jun 26, 2019 | 10.09 | 10.11 | 10.09 | 10.11 | 521 | +0.03(+0.33%) |
Jun 25, 2019 | 10.08 | 10.09 | 10.08 | 10.08 | 7,177 | -0.18(-1.80%) |
Jun 24, 2019 | 10.29 | 10.29 | 10.26 | 10.26 | 1,492 | -0.07(-0.67%) |
Jun 21, 2019 | 10.28 | 10.33 | 10.28 | 10.33 | 1,022 | -0.02(-0.21%) |
Jun 20, 2019 | 10.35 | 10.36 | 10.28 | 10.35 | 22,316 | +0.08(+0.83%) |
Jun 19, 2019 | 10.18 | 10.27 | 10.18 | 10.27 | 6,035 | +0.08(+0.75%) |
Jun 18, 2019 | 10.25 | 10.27 | 10.19 | 10.19 | 1,790 | +0.13(+1.25%) |
Jun 17, 2019 | 10.08 | 10.09 | 10.07 | 10.07 | 4,092 | +0.07(+0.67%) |
Jun 14, 2019 | 10.00 | 10.00 | 9.989 | 9.998 | 8,349 | -0.02(-0.24%) |
Jun 13, 2019 | 9.971 | 10.02 | 9.971 | 10.02 | 620 | +0.04(+0.41%) |
Jun 12, 2019 | 9.989 | 9.989 | 9.980 | 9.980 | 543 | -0.03(-0.28%) |
Jun 11, 2019 | 10.19 | 10.19 | 9.980 | 10.01 | 1,473 | -0.02(-0.23%) |
Jun 10, 2019 | 10.08 | 10.08 | 10.03 | 10.03 | 2,617 | +0.06(+0.61%) |
Jun 07, 2019 | 9.801 | 9.971 | 9.801 | 9.971 | 2,215 | +0.17(+1.73%) |
Jun 06, 2019 | 9.818 | 9.818 | 9.801 | 9.802 | 640 | +0.06(+0.58%) |
Jun 05, 2019 | 9.724 | 9.745 | 9.707 | 9.745 | 959 | +0.09(+0.97%) |
Jun 04, 2019 | 9.572 | 9.651 | 9.571 | 9.651 | 434 | +0.29(+3.09%) |