Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.77 | 10.83 | 10.76 | 10.78 | 301,226 | +0.02(+0.22%) |
Sep 27, 2019 | 10.77 | 10.89 | 10.67 | 10.76 | 439,321 | +0.10(+0.95%) |
Sep 26, 2019 | 10.61 | 10.72 | 10.61 | 10.66 | 556,935 | +0.03(+0.28%) |
Sep 25, 2019 | 10.66 | 10.72 | 10.62 | 10.63 | 568,837 | -0.04(-0.33%) |
Sep 24, 2019 | 10.67 | 10.74 | 10.63 | 10.67 | 329,942 | -0.01(-0.06%) |
Sep 23, 2019 | 10.64 | 10.82 | 10.64 | 10.67 | 362,452 | +0.06(+0.56%) |
Sep 20, 2019 | 10.58 | 10.70 | 10.57 | 10.61 | 2,376,613 | +0.04(+0.39%) |
Sep 19, 2019 | 10.61 | 10.65 | 10.56 | 10.57 | 287,353 | -0.02(-0.22%) |
Sep 18, 2019 | 10.56 | 10.61 | 10.54 | 10.59 | 228,844 | +0.05(+0.45%) |
Sep 17, 2019 | 10.52 | 10.59 | 10.48 | 10.55 | 299,167 | -0.01(-0.06%) |
Sep 16, 2019 | 10.55 | 10.58 | 10.45 | 10.55 | 302,124 | +0.01(+0.06%) |
Sep 13, 2019 | 10.62 | 10.64 | 10.54 | 10.55 | 208,717 | -0.05(-0.50%) |
Sep 12, 2019 | 10.55 | 10.65 | 10.54 | 10.60 | 327,952 | +0.02(+0.17%) |
Sep 11, 2019 | 10.57 | 10.61 | 10.54 | 10.58 | 631,178 | +0.04(+0.39%) |
Sep 10, 2019 | 10.51 | 10.64 | 10.49 | 10.54 | 537,889 | +0.06(+0.56%) |
Sep 09, 2019 | 10.43 | 10.53 | 10.42 | 10.48 | 269,600 | +0.09(+0.85%) |
Sep 06, 2019 | 10.39 | 10.44 | 10.34 | 10.39 | 179,841 | +0.02(+0.17%) |
Sep 05, 2019 | 10.38 | 10.44 | 10.33 | 10.38 | 225,013 | +0.05(+0.46%) |
Sep 04, 2019 | 10.33 | 10.39 | 10.27 | 10.33 | 226,926 | +0.05(+0.46%) |
Sep 03, 2019 | 10.26 | 10.31 | 10.17 | 10.28 | 338,269 | -0.07(-0.63%) |
Aug 30, 2019 | 10.39 | 10.40 | 10.30 | 10.35 | 197,403 | -0.03(-0.29%) |
Aug 29, 2019 | 10.35 | 10.38 | 10.30 | 10.38 | 370,468 | +0.07(+0.63%) |
Aug 28, 2019 | 10.26 | 10.31 | 10.17 | 10.31 | 335,115 | +0.02(+0.23%) |
Aug 27, 2019 | 10.41 | 10.42 | 10.23 | 10.29 | 356,185 | -0.10(-0.96%) |
Aug 26, 2019 | 10.30 | 10.43 | 10.30 | 10.39 | 343,461 | +0.11(+1.09%) |
Aug 23, 2019 | 10.35 | 10.41 | 10.23 | 10.27 | 264,016 | -0.08(-0.79%) |
Aug 22, 2019 | 10.36 | 10.38 | 10.29 | 10.36 | 277,293 | +0.02(+0.17%) |
Aug 21, 2019 | 10.45 | 10.45 | 10.30 | 10.34 | 294,814 | -0.05(-0.45%) |
Aug 20, 2019 | 10.46 | 10.50 | 10.37 | 10.39 | 198,405 | -0.08(-0.79%) |
Aug 19, 2019 | 10.42 | 10.52 | 10.34 | 10.47 | 355,749 | +0.14(+1.31%) |
Aug 16, 2019 | 10.32 | 10.38 | 10.27 | 10.33 | 233,716 | +0.05(+0.51%) |
Aug 15, 2019 | 10.25 | 10.35 | 10.21 | 10.28 | 245,959 | +0.05(+0.46%) |
Aug 14, 2019 | 10.38 | 10.38 | 10.16 | 10.23 | 300,154 | -0.17(-1.64%) |
Aug 13, 2019 | 10.39 | 10.42 | 10.31 | 10.40 | 450,581 | -0.03(-0.28%) |
Aug 12, 2019 | 10.23 | 10.43 | 10.18 | 10.43 | 376,237 | +0.18(+1.72%) |
Aug 09, 2019 | 10.35 | 10.41 | 10.23 | 10.26 | 246,994 | -0.12(-1.13%) |
Aug 08, 2019 | 10.28 | 10.42 | 10.06 | 10.37 | 391,820 | +0.12(+1.20%) |
Aug 07, 2019 | 10.20 | 10.26 | 10.05 | 10.25 | 531,306 | -0.01(-0.11%) |
Aug 06, 2019 | 10.14 | 10.32 | 10.02 | 10.26 | 772,931 | +0.35(+3.56%) |
Aug 05, 2019 | 10.07 | 10.08 | 9.799 | 9.911 | 677,730 | -0.21(-2.09%) |
Aug 02, 2019 | 10.10 | 10.15 | 9.957 | 10.12 | 408,706 | +0.00(+0.00%) |
Aug 01, 2019 | 10.23 | 10.31 | 10.10 | 10.12 | 950,958 | -0.15(-1.43%) |
Jul 31, 2019 | 10.40 | 10.43 | 10.19 | 10.27 | 801,917 | -0.14(-1.30%) |
Jul 30, 2019 | 10.35 | 10.40 | 10.31 | 10.40 | 446,186 | +0.01(+0.11%) |
Jul 29, 2019 | 10.43 | 10.46 | 10.36 | 10.39 | 501,032 | -0.05(-0.50%) |
Jul 26, 2019 | 10.36 | 10.44 | 10.35 | 10.44 | 1,167,365 | +0.10(+0.96%) |
Jul 25, 2019 | 10.43 | 10.44 | 10.25 | 10.35 | 566,162 | -0.05(-0.50%) |
Jul 24, 2019 | 10.38 | 10.43 | 10.33 | 10.40 | 522,495 | +0.02(+0.17%) |
Jul 23, 2019 | 10.34 | 10.42 | 10.31 | 10.38 | 521,830 | +0.05(+0.45%) |
Jul 22, 2019 | 10.26 | 10.35 | 10.25 | 10.33 | 585,029 | +0.09(+0.85%) |
Jul 19, 2019 | 10.29 | 10.37 | 10.08 | 10.25 | 1,668,351 | -0.07(-0.68%) |
Jul 18, 2019 | 10.31 | 10.43 | 10.23 | 10.32 | 3,086,631 | -0.35(-3.28%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.56 | 10.67 | 273,545 | +0.04(+0.33%) |
Jul 16, 2019 | 10.60 | 10.68 | 10.55 | 10.63 | 231,247 | -0.01(-0.05%) |
Jul 15, 2019 | 10.78 | 10.78 | 10.56 | 10.64 | 344,947 | -0.12(-1.14%) |
Jul 12, 2019 | 10.61 | 10.77 | 10.61 | 10.76 | 407,994 | +0.15(+1.43%) |
Jul 11, 2019 | 10.60 | 10.61 | 10.54 | 10.61 | 323,810 | +0.04(+0.33%) |
Jul 10, 2019 | 10.60 | 10.60 | 10.53 | 10.57 | 332,754 | +0.01(+0.05%) |
Jul 09, 2019 | 10.62 | 10.63 | 10.38 | 10.57 | 844,765 | +0.04(+0.33%) |
Jul 08, 2019 | 10.54 | 10.56 | 10.43 | 10.53 | 267,823 | -0.01(-0.11%) |
Jul 05, 2019 | 10.46 | 10.57 | 10.45 | 10.54 | 565,668 | +0.08(+0.78%) |
Jul 03, 2019 | 10.46 | 10.48 | 10.42 | 10.46 | 237,282 | +0.00(+0.00%) |
Jul 02, 2019 | 10.60 | 10.60 | 10.42 | 10.46 | 298,338 | -0.11(-1.05%) |