Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.19 | 10.23 | 9.839 | 10.02 | 36,745 | -0.14(-1.37%) |
Aug 29, 2019 | 10.08 | 10.16 | 10.06 | 10.16 | 29,893 | +0.12(+1.23%) |
Aug 28, 2019 | 9.939 | 10.17 | 9.939 | 10.03 | 23,924 | -0.06(-0.61%) |
Aug 27, 2019 | 10.07 | 10.14 | 9.955 | 10.09 | 36,540 | +0.02(+0.23%) |
Aug 26, 2019 | 10.12 | 10.24 | 9.963 | 10.07 | 50,313 | +0.02(+0.23%) |
Aug 23, 2019 | 10.18 | 10.21 | 9.955 | 10.05 | 62,363 | -0.29(-2.84%) |
Aug 22, 2019 | 10.28 | 10.42 | 10.16 | 10.34 | 89,443 | -0.03(-0.30%) |
Aug 21, 2019 | 10.32 | 10.59 | 10.32 | 10.37 | 37,827 | +0.03(+0.30%) |
Aug 20, 2019 | 10.75 | 10.75 | 10.14 | 10.34 | 94,016 | -0.31(-2.90%) |
Aug 19, 2019 | 10.57 | 10.78 | 10.49 | 10.65 | 19,482 | +0.15(+1.47%) |
Aug 16, 2019 | 10.59 | 10.74 | 10.44 | 10.50 | 42,050 | +0.00(+0.00%) |
Aug 15, 2019 | 10.80 | 10.94 | 10.46 | 10.50 | 57,841 | -0.35(-3.21%) |
Aug 14, 2019 | 10.84 | 11.18 | 10.78 | 10.84 | 87,755 | +0.04(+0.36%) |
Aug 13, 2019 | 10.90 | 11.35 | 10.78 | 10.80 | 84,023 | +0.05(+0.43%) |
Aug 12, 2019 | 10.78 | 10.89 | 10.73 | 10.76 | 61,924 | -0.01(-0.07%) |
Aug 09, 2019 | 10.81 | 10.90 | 10.63 | 10.77 | 45,543 | -0.08(-0.71%) |
Aug 08, 2019 | 10.79 | 11.04 | 10.78 | 10.84 | 48,423 | +0.05(+0.50%) |
Aug 07, 2019 | 10.53 | 10.90 | 10.53 | 10.79 | 63,353 | +0.26(+2.42%) |
Aug 06, 2019 | 10.65 | 10.65 | 10.30 | 10.53 | 50,903 | +0.24(+2.33%) |
Aug 05, 2019 | 10.25 | 10.67 | 10.06 | 10.29 | 83,012 | +0.05(+0.53%) |
Aug 02, 2019 | 10.43 | 10.51 | 10.21 | 10.24 | 166,130 | -0.25(-2.36%) |
Aug 01, 2019 | 10.84 | 10.84 | 10.33 | 10.49 | 51,900 | -0.05(-0.51%) |
Jul 31, 2019 | 11.08 | 11.08 | 10.50 | 10.54 | 56,763 | -0.46(-4.21%) |
Jul 30, 2019 | 11.08 | 11.14 | 10.97 | 11.01 | 23,514 | -0.02(-0.21%) |
Jul 29, 2019 | 11.09 | 11.18 | 10.97 | 11.03 | 18,736 | +0.07(+0.64%) |
Jul 26, 2019 | 11.28 | 11.28 | 10.90 | 10.96 | 33,898 | -0.28(-2.48%) |
Jul 25, 2019 | 11.44 | 11.44 | 11.14 | 11.24 | 12,881 | -0.12(-1.02%) |
Jul 24, 2019 | 11.47 | 11.52 | 11.24 | 11.35 | 39,411 | -0.10(-0.88%) |
Jul 23, 2019 | 11.49 | 11.52 | 11.30 | 11.45 | 37,607 | +0.06(+0.54%) |
Jul 22, 2019 | 11.38 | 11.57 | 11.36 | 11.39 | 69,245 | +0.04(+0.34%) |
Jul 19, 2019 | 11.59 | 11.69 | 11.28 | 11.35 | 47,743 | -0.15(-1.28%) |
Jul 18, 2019 | 11.42 | 11.58 | 11.34 | 11.50 | 25,809 | +0.08(+0.68%) |
Jul 17, 2019 | 11.28 | 11.50 | 11.17 | 11.42 | 33,867 | +0.22(+1.93%) |
Jul 16, 2019 | 11.16 | 11.47 | 11.05 | 11.21 | 51,051 | -0.02(-0.21%) |
Jul 15, 2019 | 10.81 | 11.31 | 10.74 | 11.23 | 133,305 | +0.36(+3.34%) |
Jul 12, 2019 | 10.95 | 10.97 | 10.74 | 10.87 | 65,210 | -0.05(-0.43%) |
Jul 11, 2019 | 11.14 | 11.16 | 10.84 | 10.91 | 50,734 | -0.19(-1.67%) |
Jul 10, 2019 | 11.24 | 11.38 | 10.93 | 11.10 | 146,375 | -0.26(-2.31%) |
Jul 09, 2019 | 11.49 | 11.61 | 11.22 | 11.36 | 178,534 | -0.13(-1.15%) |
Jul 08, 2019 | 11.50 | 11.64 | 11.48 | 11.49 | 85,125 | -0.06(-0.51%) |
Jul 05, 2019 | 11.49 | 11.69 | 11.43 | 11.55 | 95,122 | +0.07(+0.57%) |
Jul 03, 2019 | 11.61 | 11.62 | 11.37 | 11.49 | 45,302 | -0.04(-0.38%) |
Jul 02, 2019 | 11.09 | 11.54 | 11.05 | 11.53 | 67,529 | +0.48(+4.36%) |
Jul 01, 2019 | 11.11 | 11.32 | 10.86 | 11.05 | 80,184 | +0.10(+0.87%) |
Jun 28, 2019 | 10.58 | 11.16 | 10.41 | 10.95 | 209,131 | +0.58(+5.64%) |
Jun 27, 2019 | 10.37 | 10.57 | 10.29 | 10.37 | 84,371 | -0.01(-0.14%) |
Jun 26, 2019 | 10.27 | 10.48 | 10.27 | 10.38 | 72,221 | +0.10(+1.00%) |
Jun 25, 2019 | 10.60 | 10.60 | 10.23 | 10.28 | 33,351 | -0.27(-2.56%) |
Jun 24, 2019 | 10.27 | 10.56 | 10.16 | 10.55 | 85,798 | +0.39(+3.88%) |
Jun 21, 2019 | 10.43 | 10.59 | 10.10 | 10.16 | 79,108 | -0.16(-1.56%) |
Jun 20, 2019 | 10.60 | 10.68 | 10.29 | 10.32 | 46,348 | -0.27(-2.55%) |
Jun 19, 2019 | 10.59 | 10.86 | 10.51 | 10.59 | 26,756 | -0.05(-0.48%) |
Jun 18, 2019 | 10.35 | 10.77 | 10.35 | 10.64 | 32,019 | +0.25(+2.39%) |
Jun 17, 2019 | 10.27 | 10.51 | 10.14 | 10.39 | 37,152 | +0.04(+0.42%) |
Jun 14, 2019 | 10.54 | 10.65 | 10.28 | 10.35 | 20,666 | -0.18(-1.67%) |
Jun 13, 2019 | 10.67 | 10.77 | 10.42 | 10.52 | 45,417 | -0.15(-1.37%) |
Jun 12, 2019 | 10.62 | 10.75 | 10.62 | 10.67 | 26,060 | -0.01(-0.07%) |
Jun 11, 2019 | 10.67 | 10.83 | 10.58 | 10.67 | 27,010 | +0.12(+1.18%) |
Jun 10, 2019 | 10.69 | 10.76 | 10.47 | 10.55 | 17,611 | -0.08(-0.76%) |
Jun 07, 2019 | 10.77 | 10.90 | 10.60 | 10.63 | 27,783 | -0.18(-1.62%) |
Jun 06, 2019 | 10.60 | 10.87 | 10.47 | 10.81 | 32,493 | +0.27(+2.57%) |
Jun 05, 2019 | 10.51 | 10.63 | 10.29 | 10.54 | 33,099 | +0.03(+0.28%) |
Jun 04, 2019 | 10.18 | 10.55 | 10.18 | 10.51 | 59,285 | +0.31(+3.08%) |