Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.49 | 10.50 | 10.25 | 10.25 | 2,347 | -0.16(-1.54%) |
Sep 27, 2019 | 10.11 | 10.80 | 10.11 | 10.41 | 2,500 | -0.18(-1.65%) |
Sep 26, 2019 | 10.50 | 10.97 | 10.17 | 10.59 | 9,284 | -0.20(-1.90%) |
Sep 25, 2019 | 10.79 | 10.79 | 10.79 | 10.79 | 444 | -0.16(-1.46%) |
Sep 24, 2019 | 10.86 | 10.95 | 10.78 | 10.95 | 4,788 | -0.05(-0.45%) |
Sep 23, 2019 | 11.10 | 11.10 | 10.81 | 11.00 | 3,496 | -0.10(-0.90%) |
Sep 20, 2019 | 10.84 | 11.10 | 10.76 | 11.10 | 4,600 | +0.00(+0.00%) |
Sep 19, 2019 | 10.80 | 11.10 | 10.73 | 11.10 | 4,840 | +0.14(+1.28%) |
Sep 18, 2019 | 10.74 | 10.96 | 10.74 | 10.96 | 2,277 | -0.04(-0.36%) |
Sep 17, 2019 | 10.76 | 11.00 | 10.76 | 11.00 | 632 | +0.20(+1.85%) |
Sep 16, 2019 | 10.80 | 10.80 | 10.75 | 10.80 | 1,388 | -0.05(-0.46%) |
Sep 13, 2019 | 10.85 | 11.05 | 10.85 | 10.85 | 700 | +0.03(+0.28%) |
Sep 12, 2019 | 11.08 | 11.08 | 10.82 | 10.82 | 628 | -0.23(-2.08%) |
Sep 11, 2019 | 11.05 | 11.05 | 11.05 | 102 | +0.00(+0.00%) | |
Sep 10, 2019 | 11.02 | 11.05 | 10.81 | 11.05 | 1,060 | +0.21(+1.94%) |
Sep 09, 2019 | 11.05 | 11.05 | 10.84 | 10.84 | 817 | -0.11(-1.00%) |
Sep 06, 2019 | 10.80 | 10.95 | 10.80 | 10.95 | 1,100 | +0.03(+0.27%) |
Sep 05, 2019 | 10.92 | 10.92 | 10.92 | 25 | +0.00(+0.00%) | |
Sep 04, 2019 | 10.98 | 10.98 | 10.92 | 10.92 | 1,237 | +0.14(+1.30%) |
Sep 03, 2019 | 10.95 | 10.95 | 10.78 | 10.78 | 317 | -0.04(-0.37%) |
Aug 30, 2019 | 11.15 | 11.16 | 10.82 | 10.82 | 900 | -0.13(-1.19%) |
Aug 29, 2019 | 10.95 | 10.95 | 10.95 | 57 | +0.00(+0.00%) | |
Aug 28, 2019 | 10.98 | 11.01 | 10.95 | 10.95 | 5,032 | +0.00(+0.00%) |
Aug 27, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 4,759 | +0.15(+1.39%) |
Aug 26, 2019 | 10.73 | 10.80 | 10.73 | 10.80 | 762 | +0.01(+0.10%) |
Aug 23, 2019 | 10.72 | 10.79 | 10.72 | 10.79 | 300 | +0.07(+0.64%) |
Aug 22, 2019 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 10.72 | 10.72 | 10.72 | 10.72 | 266 | -0.10(-0.92%) |
Aug 20, 2019 | 11.18 | 11.18 | 10.82 | 10.82 | 423 | -0.15(-1.41%) |
Aug 16, 2019 | 10.97 | 10.97 | 10.97 | 0 | +0.16(+1.53%) | |
Aug 14, 2019 | 10.81 | 10.81 | 10.81 | 0 | -0.05(-0.46%) | |
Aug 13, 2019 | 10.74 | 10.86 | 10.74 | 10.86 | 1,153 | -0.18(-1.63%) |
Aug 12, 2019 | 11.31 | 11.31 | 11.04 | 11.04 | 7,667 | +0.03(+0.27%) |
Aug 09, 2019 | 11.26 | 11.26 | 11.00 | 11.01 | 1,900 | +0.10(+0.92%) |
Aug 08, 2019 | 11.39 | 11.39 | 10.91 | 10.91 | 668 | -0.21(-1.89%) |
Aug 07, 2019 | 11.34 | 11.37 | 11.12 | 11.12 | 1,457 | -0.17(-1.47%) |
Aug 06, 2019 | 11.44 | 11.44 | 11.05 | 11.29 | 8,720 | -0.16(-1.44%) |
Aug 05, 2019 | 11.20 | 11.45 | 11.08 | 11.45 | 9,581 | +0.47(+4.28%) |
Aug 02, 2019 | 11.03 | 11.05 | 10.98 | 10.98 | 4,500 | +0.28(+2.62%) |
Aug 01, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 554 | -0.05(-0.47%) |
Jul 31, 2019 | 10.73 | 11.21 | 10.70 | 10.75 | 4,620 | -0.32(-2.89%) |
Jul 30, 2019 | 11.29 | 11.29 | 11.07 | 11.07 | 413 | +0.46(+4.34%) |
Jul 29, 2019 | 10.98 | 11.25 | 10.61 | 10.61 | 1,452 | -0.05(-0.47%) |
Jul 26, 2019 | 10.54 | 10.96 | 10.54 | 10.66 | 6,800 | -0.30(-2.72%) |
Jul 25, 2019 | 10.96 | 10.96 | 10.96 | 10.96 | 1,000 | -0.01(-0.07%) |
Jul 24, 2019 | 10.97 | 10.97 | 10.97 | 3 | +0.00(+0.00%) | |
Jul 23, 2019 | 10.66 | 10.98 | 10.66 | 10.97 | 1,978 | +0.13(+1.25%) |
Jul 22, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 396 | -0.22(-1.99%) |
Jul 19, 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | -0.35(-3.07%) |
Jul 18, 2019 | 11.23 | 11.40 | 11.23 | 11.40 | 902 | +0.30(+2.68%) |
Jul 17, 2019 | 11.10 | 11.10 | 11.10 | 48 | +0.00(+0.00%) | |
Jul 16, 2019 | 11.01 | 11.10 | 11.01 | 11.10 | 653 | -0.13(-1.17%) |
Jul 15, 2019 | 11.20 | 11.23 | 11.20 | 11.23 | 951 | +0.21(+1.93%) |
Jul 12, 2019 | 11.43 | 11.43 | 11.02 | 11.02 | 1,400 | -0.33(-2.91%) |
Jul 11, 2019 | 11.02 | 11.35 | 11.01 | 11.35 | 1,896 | -0.10(-0.87%) |
Jul 10, 2019 | 10.87 | 11.45 | 10.87 | 11.45 | 1,780 | +0.06(+0.53%) |
Jul 09, 2019 | 11.40 | 11.40 | 11.00 | 11.39 | 2,758 | +0.37(+3.36%) |
Jul 08, 2019 | 11.44 | 11.44 | 11.02 | 11.02 | 6,777 | -0.19(-1.73%) |
Jul 05, 2019 | 10.96 | 11.26 | 10.96 | 11.21 | 3,400 | +0.50(+4.68%) |
Jul 03, 2019 | 10.71 | 10.71 | 10.71 | 102 | +0.00(+0.00%) | |
Jul 02, 2019 | 10.71 | 10.71 | 10.71 | 5 | +0.00(+0.00%) |