Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.14 | 10.16 | 10.04 | 10.15 | 7,999,197 | +0.09(+0.88%) |
Aug 29, 2019 | 9.965 | 10.14 | 9.965 | 10.06 | 12,374,762 | +0.17(+1.70%) |
Aug 28, 2019 | 9.886 | 9.948 | 9.833 | 9.895 | 6,248,791 | +0.04(+0.45%) |
Aug 27, 2019 | 9.806 | 9.859 | 9.789 | 9.851 | 7,887,991 | +0.02(+0.18%) |
Aug 26, 2019 | 9.815 | 9.921 | 9.806 | 9.833 | 6,909,635 | +0.02(+0.18%) |
Aug 23, 2019 | 9.948 | 10.00 | 9.806 | 9.815 | 9,522,520 | -0.09(-0.89%) |
Aug 22, 2019 | 9.965 | 10.01 | 9.886 | 9.904 | 7,190,514 | -0.08(-0.80%) |
Aug 21, 2019 | 10.07 | 10.12 | 9.965 | 9.983 | 7,994,512 | -0.03(-0.26%) |
Aug 20, 2019 | 9.930 | 10.06 | 9.886 | 10.01 | 15,324,384 | +0.18(+1.80%) |
Aug 19, 2019 | 9.780 | 9.877 | 9.771 | 9.833 | 12,679,034 | +0.05(+0.54%) |
Aug 16, 2019 | 9.647 | 9.798 | 9.639 | 9.780 | 10,663,257 | +0.12(+1.28%) |
Aug 15, 2019 | 9.603 | 9.762 | 9.515 | 9.656 | 16,881,246 | +0.12(+1.30%) |
Aug 14, 2019 | 9.683 | 9.692 | 9.533 | 9.533 | 9,325,549 | -0.24(-2.44%) |
Aug 13, 2019 | 9.586 | 9.806 | 9.524 | 9.771 | 14,215,224 | -0.04(-0.36%) |
Aug 12, 2019 | 9.771 | 9.829 | 9.753 | 9.806 | 5,034,390 | -0.03(-0.27%) |
Aug 09, 2019 | 9.939 | 9.948 | 9.789 | 9.833 | 6,913,584 | -0.11(-1.07%) |
Aug 08, 2019 | 9.939 | 10.03 | 9.895 | 9.939 | 13,442,829 | +0.08(+0.81%) |
Aug 07, 2019 | 9.674 | 9.859 | 9.608 | 9.859 | 16,050,088 | +0.14(+1.45%) |
Aug 06, 2019 | 9.727 | 9.749 | 9.639 | 9.718 | 17,392,112 | +0.09(+0.92%) |
Aug 05, 2019 | 9.709 | 9.745 | 9.577 | 9.630 | 8,073,367 | -0.16(-1.62%) |
Aug 02, 2019 | 9.886 | 9.904 | 9.758 | 9.789 | 11,469,289 | -0.16(-1.60%) |
Aug 01, 2019 | 9.904 | 10.06 | 9.895 | 9.948 | 10,667,743 | -0.05(-0.53%) |
Jul 31, 2019 | 10.15 | 10.18 | 9.882 | 10.00 | 23,064,414 | -0.09(-0.88%) |
Jul 30, 2019 | 10.13 | 10.15 | 10.06 | 10.09 | 6,085,872 | -0.08(-0.78%) |
Jul 29, 2019 | 10.20 | 10.20 | 10.13 | 10.17 | 6,884,936 | +0.03(+0.26%) |
Jul 26, 2019 | 10.15 | 10.21 | 10.12 | 10.14 | 4,788,086 | -0.04(-0.35%) |
Jul 25, 2019 | 10.18 | 10.20 | 10.14 | 10.18 | 7,957,628 | +0.05(+0.52%) |
Jul 24, 2019 | 10.15 | 10.21 | 10.12 | 10.12 | 10,302,102 | -0.03(-0.26%) |
Jul 23, 2019 | 10.14 | 10.19 | 10.10 | 10.15 | 7,714,596 | +0.03(+0.26%) |
Jul 22, 2019 | 10.12 | 10.18 | 10.11 | 10.12 | 7,222,001 | +0.06(+0.61%) |
Jul 19, 2019 | 10.17 | 10.20 | 10.05 | 10.06 | 11,689,106 | -0.14(-1.38%) |
Jul 18, 2019 | 10.16 | 10.24 | 10.15 | 10.20 | 10,814,270 | +0.05(+0.52%) |
Jul 17, 2019 | 10.25 | 10.28 | 10.14 | 10.15 | 10,580,977 | -0.04(-0.35%) |
Jul 16, 2019 | 10.19 | 10.24 | 10.15 | 10.19 | 9,758,773 | +0.03(+0.26%) |
Jul 15, 2019 | 10.16 | 10.27 | 10.11 | 10.16 | 15,110,637 | +0.09(+0.88%) |
Jul 12, 2019 | 10.02 | 10.21 | 9.957 | 10.07 | 46,844,940 | +0.60(+6.34%) |
Jul 11, 2019 | 9.338 | 9.471 | 9.303 | 9.471 | 17,880,788 | +0.21(+2.29%) |
Jul 10, 2019 | 9.321 | 9.374 | 9.223 | 9.259 | 16,927,004 | +0.05(+0.58%) |
Jul 09, 2019 | 9.312 | 9.321 | 9.162 | 9.206 | 26,617,660 | -0.12(-1.33%) |
Jul 08, 2019 | 9.365 | 9.382 | 9.321 | 9.329 | 15,353,540 | -0.11(-1.22%) |
Jul 05, 2019 | 9.338 | 9.453 | 9.307 | 9.444 | 21,317,572 | -0.04(-0.47%) |
Jul 03, 2019 | 9.444 | 9.515 | 9.427 | 9.488 | 7,786,851 | -0.02(-0.19%) |
Jul 02, 2019 | 9.480 | 9.533 | 9.466 | 9.506 | 7,931,470 | +0.05(+0.56%) |
Jul 01, 2019 | 9.453 | 9.453 | 9.378 | 9.453 | 10,076,430 | +0.00(+0.00%) |
Jun 28, 2019 | 9.400 | 9.462 | 9.391 | 9.453 | 7,148,228 | +0.07(+0.75%) |
Jun 27, 2019 | 9.356 | 9.427 | 9.294 | 9.382 | 8,644,303 | -0.04(-0.38%) |
Jun 26, 2019 | 9.418 | 9.435 | 9.365 | 9.418 | 5,009,645 | +0.01(+0.09%) |
Jun 25, 2019 | 9.453 | 9.453 | 9.374 | 9.409 | 9,076,408 | -0.03(-0.28%) |
Jun 24, 2019 | 9.471 | 9.515 | 9.409 | 9.435 | 7,725,051 | -0.04(-0.37%) |
Jun 21, 2019 | 9.471 | 9.533 | 9.435 | 9.471 | 10,140,768 | -0.04(-0.46%) |
Jun 20, 2019 | 9.533 | 9.541 | 9.431 | 9.515 | 16,974,430 | +0.15(+1.60%) |
Jun 19, 2019 | 9.524 | 9.541 | 9.356 | 9.365 | 19,437,554 | -0.13(-1.40%) |
Jun 18, 2019 | 9.533 | 9.568 | 9.488 | 9.497 | 10,804,859 | +0.13(+1.42%) |
Jun 17, 2019 | 9.294 | 9.404 | 9.250 | 9.365 | 6,056,813 | +0.00(+0.00%) |
Jun 14, 2019 | 9.356 | 9.427 | 9.338 | 9.365 | 5,558,576 | -0.02(-0.19%) |
Jun 13, 2019 | 9.391 | 9.449 | 9.312 | 9.382 | 12,738,102 | -0.03(-0.28%) |
Jun 12, 2019 | 9.417 | 9.496 | 9.383 | 9.409 | 8,304,725 | -0.03(-0.37%) |
Jun 11, 2019 | 9.443 | 9.448 | 9.339 | 9.443 | 7,556,036 | +0.05(+0.56%) |
Jun 10, 2019 | 9.374 | 9.417 | 9.348 | 9.391 | 6,955,192 | +0.13(+1.41%) |
Jun 07, 2019 | 9.165 | 9.300 | 9.165 | 9.261 | 5,265,789 | +0.09(+0.95%) |
Jun 06, 2019 | 9.112 | 9.217 | 9.112 | 9.173 | 5,818,016 | +0.08(+0.86%) |
Jun 05, 2019 | 9.200 | 9.208 | 9.086 | 9.095 | 8,844,540 | -0.12(-1.32%) |
Jun 04, 2019 | 9.147 | 9.234 | 9.073 | 9.217 | 10,280,600 | +0.11(+1.24%) |