Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.86 | 10.89 | 10.71 | 10.75 | 364,854 | -0.08(-0.74%) |
Sep 27, 2019 | 10.77 | 11.00 | 10.72 | 10.83 | 377,521 | -0.02(-0.22%) |
Sep 26, 2019 | 10.88 | 10.97 | 10.70 | 10.85 | 236,819 | -0.11(-1.02%) |
Sep 25, 2019 | 10.80 | 10.99 | 10.73 | 10.97 | 209,473 | +0.09(+0.81%) |
Sep 24, 2019 | 11.23 | 11.23 | 10.82 | 10.88 | 631,814 | -0.39(-3.48%) |
Sep 23, 2019 | 10.77 | 11.29 | 10.77 | 11.27 | 324,670 | +0.38(+3.46%) |
Sep 20, 2019 | 10.53 | 10.98 | 10.53 | 10.89 | 525,458 | +0.34(+3.19%) |
Sep 19, 2019 | 10.65 | 10.77 | 10.49 | 10.56 | 484,629 | +0.04(+0.38%) |
Sep 18, 2019 | 10.74 | 10.86 | 10.25 | 10.52 | 745,555 | -0.34(-3.10%) |
Sep 17, 2019 | 11.77 | 11.77 | 10.80 | 10.85 | 519,498 | -0.90(-7.65%) |
Sep 16, 2019 | 11.44 | 12.07 | 11.43 | 11.75 | 944,288 | +0.71(+6.41%) |
Sep 13, 2019 | 10.94 | 11.14 | 10.69 | 11.04 | 477,773 | +0.19(+1.76%) |
Sep 12, 2019 | 10.93 | 11.03 | 10.57 | 10.85 | 505,249 | -0.21(-1.94%) |
Sep 11, 2019 | 11.16 | 11.31 | 10.96 | 11.07 | 460,151 | +0.02(+0.14%) |
Sep 10, 2019 | 10.93 | 11.49 | 10.83 | 11.05 | 886,181 | +0.16(+1.46%) |
Sep 09, 2019 | 10.84 | 10.94 | 10.65 | 10.89 | 381,337 | +0.18(+1.71%) |
Sep 06, 2019 | 10.69 | 10.82 | 10.50 | 10.71 | 366,850 | -0.01(-0.07%) |
Sep 05, 2019 | 11.01 | 11.16 | 10.69 | 10.72 | 734,190 | -0.16(-1.46%) |
Sep 04, 2019 | 10.79 | 10.89 | 10.50 | 10.88 | 622,470 | +0.32(+3.01%) |
Sep 03, 2019 | 10.70 | 10.80 | 10.52 | 10.56 | 485,613 | -0.37(-3.42%) |
Aug 30, 2019 | 11.36 | 11.57 | 10.92 | 10.93 | 402,944 | -0.35(-3.10%) |
Aug 29, 2019 | 10.90 | 11.32 | 10.90 | 11.28 | 777,974 | +0.44(+4.03%) |
Aug 28, 2019 | 10.27 | 10.93 | 10.26 | 10.85 | 402,615 | +0.64(+6.23%) |
Aug 27, 2019 | 10.67 | 10.73 | 10.17 | 10.21 | 425,846 | -0.37(-3.53%) |
Aug 26, 2019 | 10.74 | 10.85 | 10.52 | 10.58 | 569,730 | -0.02(-0.15%) |
Aug 23, 2019 | 10.76 | 11.03 | 10.47 | 10.60 | 447,338 | -0.33(-3.05%) |
Aug 22, 2019 | 11.05 | 11.14 | 10.89 | 10.93 | 307,698 | -0.05(-0.43%) |
Aug 21, 2019 | 11.19 | 11.19 | 10.91 | 10.98 | 397,414 | -0.01(-0.07%) |
Aug 20, 2019 | 11.02 | 11.08 | 10.85 | 10.99 | 424,997 | -0.07(-0.65%) |
Aug 19, 2019 | 11.13 | 11.20 | 10.93 | 11.06 | 544,848 | +0.05(+0.43%) |
Aug 16, 2019 | 10.50 | 11.06 | 10.44 | 11.01 | 877,196 | +0.56(+5.40%) |
Aug 15, 2019 | 10.42 | 10.62 | 10.28 | 10.45 | 495,565 | -0.04(-0.38%) |
Aug 14, 2019 | 10.77 | 10.83 | 10.44 | 10.49 | 516,345 | -0.57(-5.18%) |
Aug 13, 2019 | 11.07 | 11.43 | 11.04 | 11.06 | 483,435 | -0.02(-0.21%) |
Aug 12, 2019 | 10.94 | 11.15 | 10.84 | 11.08 | 258,458 | +0.06(+0.58%) |
Aug 09, 2019 | 11.01 | 11.13 | 10.72 | 11.02 | 490,601 | +0.04(+0.36%) |
Aug 08, 2019 | 10.86 | 10.99 | 10.69 | 10.98 | 387,267 | +0.25(+2.37%) |
Aug 07, 2019 | 10.53 | 10.82 | 10.31 | 10.73 | 378,921 | +0.04(+0.37%) |
Aug 06, 2019 | 10.67 | 10.73 | 10.35 | 10.69 | 625,984 | +0.12(+1.13%) |
Aug 05, 2019 | 10.42 | 10.65 | 10.34 | 10.57 | 461,060 | -0.29(-2.71%) |
Aug 02, 2019 | 10.56 | 10.91 | 10.46 | 10.86 | 603,662 | +0.26(+2.48%) |
Aug 01, 2019 | 11.14 | 11.14 | 10.36 | 10.60 | 709,971 | -0.78(-6.85%) |
Jul 31, 2019 | 10.74 | 11.84 | 10.54 | 11.38 | 1,642,316 | +0.37(+3.32%) |
Jul 30, 2019 | 10.38 | 11.16 | 10.31 | 11.01 | 681,439 | +0.67(+6.46%) |
Jul 29, 2019 | 10.73 | 10.84 | 10.20 | 10.34 | 589,934 | -0.39(-3.63%) |
Jul 26, 2019 | 10.74 | 10.75 | 10.53 | 10.73 | 452,621 | +0.11(+1.05%) |
Jul 25, 2019 | 10.97 | 11.03 | 10.54 | 10.62 | 476,440 | -0.33(-2.98%) |
Jul 24, 2019 | 10.71 | 11.03 | 10.71 | 10.95 | 471,879 | +0.21(+2.00%) |
Jul 23, 2019 | 10.86 | 11.04 | 10.65 | 10.73 | 510,980 | -0.13(-1.17%) |
Jul 22, 2019 | 10.49 | 10.93 | 10.49 | 10.86 | 563,005 | +0.45(+4.35%) |
Jul 19, 2019 | 10.42 | 10.52 | 10.24 | 10.41 | 558,639 | -0.02(-0.23%) |
Jul 18, 2019 | 10.27 | 10.55 | 10.01 | 10.43 | 804,810 | +0.16(+1.55%) |
Jul 17, 2019 | 10.62 | 10.67 | 10.26 | 10.27 | 824,793 | -0.40(-3.73%) |
Jul 16, 2019 | 10.74 | 11.04 | 10.61 | 10.67 | 572,146 | -0.16(-1.47%) |
Jul 15, 2019 | 11.43 | 11.53 | 10.78 | 10.83 | 674,307 | -0.56(-4.95%) |
Jul 12, 2019 | 11.16 | 11.57 | 11.13 | 11.39 | 655,602 | +0.22(+1.99%) |
Jul 11, 2019 | 11.20 | 11.41 | 11.08 | 11.17 | 398,959 | -0.02(-0.14%) |
Jul 10, 2019 | 10.98 | 11.32 | 10.84 | 11.19 | 625,199 | +0.24(+2.18%) |
Jul 09, 2019 | 10.93 | 11.02 | 10.74 | 10.95 | 409,157 | +0.02(+0.15%) |
Jul 08, 2019 | 10.89 | 11.11 | 10.73 | 10.93 | 384,257 | -0.02(-0.22%) |
Jul 05, 2019 | 10.86 | 11.11 | 10.77 | 10.96 | 699,368 | -0.02(-0.22%) |
Jul 03, 2019 | 11.34 | 11.34 | 10.93 | 10.98 | 457,777 | -0.26(-2.33%) |
Jul 02, 2019 | 11.72 | 11.72 | 11.22 | 11.24 | 991,606 | -0.54(-4.59%) |