Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.98 | 11.01 | 10.97 | 11.01 | 1,029,064 | +0.04(+0.36%) |
Sep 27, 2019 | 11.00 | 11.00 | 10.96 | 10.97 | 827,400 | -0.02(-0.18%) |
Sep 26, 2019 | 10.98 | 11.02 | 10.98 | 10.99 | 685,127 | +0.01(+0.09%) |
Sep 25, 2019 | 10.98 | 10.99 | 10.97 | 10.98 | 686,695 | +0.01(+0.09%) |
Sep 24, 2019 | 10.98 | 11.00 | 10.97 | 10.97 | 522,131 | +0.00(+0.00%) |
Sep 23, 2019 | 10.97 | 11.00 | 10.97 | 10.97 | 677,650 | +0.00(+0.00%) |
Sep 20, 2019 | 10.99 | 11.00 | 10.96 | 10.97 | 1,174,100 | +0.01(+0.09%) |
Sep 19, 2019 | 10.96 | 11.00 | 10.95 | 10.96 | 683,191 | -0.02(-0.18%) |
Sep 18, 2019 | 10.97 | 11.00 | 10.95 | 10.98 | 1,157,912 | +0.03(+0.27%) |
Sep 17, 2019 | 10.96 | 10.98 | 10.93 | 10.95 | 2,023,922 | -0.04(-0.36%) |
Sep 16, 2019 | 10.96 | 10.99 | 10.95 | 10.99 | 1,389,951 | +0.04(+0.37%) |
Sep 13, 2019 | 10.95 | 11.00 | 10.94 | 10.95 | 773,600 | +0.01(+0.09%) |
Sep 12, 2019 | 10.96 | 10.96 | 10.92 | 10.94 | 2,496,824 | -0.01(-0.09%) |
Sep 11, 2019 | 10.96 | 10.96 | 10.94 | 10.95 | 2,617,692 | +0.00(+0.00%) |
Sep 10, 2019 | 10.96 | 10.97 | 10.94 | 10.95 | 1,472,707 | +0.00(+0.00%) |
Sep 09, 2019 | 10.98 | 10.98 | 10.94 | 10.95 | 977,545 | +0.00(+0.00%) |
Sep 06, 2019 | 10.97 | 10.98 | 10.95 | 10.95 | 753,800 | -0.01(-0.09%) |
Sep 05, 2019 | 10.99 | 11.00 | 10.95 | 10.96 | 557,664 | +0.00(+0.00%) |
Sep 04, 2019 | 11.00 | 11.00 | 10.95 | 10.96 | 339,080 | -0.02(-0.18%) |
Sep 03, 2019 | 10.98 | 10.99 | 10.95 | 10.98 | 926,551 | -0.02(-0.18%) |
Aug 30, 2019 | 10.97 | 11.01 | 10.96 | 11.00 | 1,081,900 | +0.05(+0.46%) |
Aug 29, 2019 | 10.97 | 10.97 | 10.93 | 10.95 | 1,495,721 | +0.01(+0.09%) |
Aug 28, 2019 | 10.94 | 10.95 | 10.92 | 10.94 | 596,617 | +0.01(+0.09%) |
Aug 27, 2019 | 10.96 | 10.98 | 10.92 | 10.93 | 1,031,670 | -0.01(-0.09%) |
Aug 26, 2019 | 11.00 | 11.01 | 10.93 | 10.94 | 976,147 | -0.01(-0.09%) |
Aug 23, 2019 | 11.00 | 11.05 | 10.94 | 10.95 | 1,372,500 | -0.04(-0.36%) |
Aug 22, 2019 | 11.00 | 11.14 | 10.98 | 10.99 | 4,215,549 | +0.00(+0.00%) |
Aug 21, 2019 | 11.00 | 11.01 | 10.97 | 10.99 | 2,637,371 | +0.01(+0.09%) |
Aug 20, 2019 | 10.96 | 10.99 | 10.95 | 10.98 | 632,842 | +0.03(+0.27%) |
Aug 19, 2019 | 11.00 | 11.02 | 10.94 | 10.95 | 738,567 | -0.01(-0.09%) |
Aug 16, 2019 | 10.96 | 11.00 | 10.96 | 10.96 | 943,000 | +0.02(+0.18%) |
Aug 15, 2019 | 11.02 | 11.02 | 10.90 | 10.94 | 1,225,782 | -0.07(-0.64%) |
Aug 14, 2019 | 11.02 | 11.03 | 11.00 | 11.01 | 738,387 | +0.01(+0.09%) |
Aug 13, 2019 | 11.03 | 11.09 | 10.98 | 11.00 | 773,355 | +0.00(+0.00%) |
Aug 12, 2019 | 11.06 | 11.09 | 10.97 | 11.00 | 2,105,556 | -0.08(-0.72%) |
Aug 09, 2019 | 10.93 | 11.12 | 10.93 | 11.08 | 8,983,700 | +0.76(+7.36%) |
Aug 08, 2019 | 9.940 | 10.42 | 9.940 | 10.32 | 419,512 | +0.44(+4.45%) |
Aug 07, 2019 | 9.800 | 9.960 | 9.640 | 9.880 | 292,813 | -0.01(-0.10%) |
Aug 06, 2019 | 9.780 | 10.00 | 9.680 | 9.890 | 310,433 | +0.11(+1.12%) |
Aug 05, 2019 | 10.17 | 10.20 | 9.730 | 9.780 | 368,692 | -0.63(-6.05%) |
Aug 02, 2019 | 10.33 | 10.47 | 10.15 | 10.41 | 361,300 | -0.02(-0.19%) |
Aug 01, 2019 | 10.47 | 10.77 | 10.35 | 10.43 | 352,961 | -0.10(-0.95%) |
Jul 31, 2019 | 10.73 | 10.84 | 10.44 | 10.53 | 463,937 | -0.21(-1.96%) |
Jul 30, 2019 | 10.72 | 10.92 | 10.68 | 10.74 | 341,127 | -0.13(-1.20%) |
Jul 29, 2019 | 10.86 | 11.02 | 10.80 | 10.87 | 396,054 | +0.02(+0.18%) |
Jul 26, 2019 | 10.52 | 10.91 | 10.52 | 10.85 | 395,100 | +0.31(+2.94%) |
Jul 25, 2019 | 10.97 | 10.97 | 10.41 | 10.54 | 450,809 | -0.45(-4.09%) |
Jul 24, 2019 | 10.94 | 11.10 | 10.73 | 10.99 | 601,628 | +0.05(+0.46%) |
Jul 23, 2019 | 10.80 | 11.00 | 10.71 | 10.94 | 476,890 | +0.24(+2.24%) |
Jul 22, 2019 | 10.86 | 10.92 | 10.59 | 10.70 | 282,266 | -0.10(-0.93%) |
Jul 19, 2019 | 10.68 | 10.86 | 10.67 | 10.80 | 294,700 | +0.12(+1.12%) |
Jul 18, 2019 | 10.64 | 10.79 | 10.53 | 10.68 | 259,513 | +0.04(+0.38%) |
Jul 17, 2019 | 10.77 | 10.85 | 10.48 | 10.64 | 470,863 | -0.18(-1.66%) |
Jul 16, 2019 | 10.71 | 10.93 | 10.67 | 10.82 | 228,461 | +0.06(+0.56%) |
Jul 15, 2019 | 10.94 | 10.99 | 10.71 | 10.76 | 255,645 | -0.17(-1.56%) |
Jul 12, 2019 | 10.75 | 10.97 | 10.75 | 10.93 | 363,400 | +0.16(+1.49%) |
Jul 11, 2019 | 10.92 | 10.96 | 10.74 | 10.77 | 200,618 | -0.11(-1.01%) |
Jul 10, 2019 | 11.05 | 11.05 | 10.66 | 10.88 | 419,614 | -0.10(-0.91%) |
Jul 09, 2019 | 10.85 | 11.02 | 10.75 | 10.98 | 465,521 | +0.11(+1.01%) |
Jul 08, 2019 | 11.00 | 11.03 | 10.76 | 10.87 | 352,525 | -0.20(-1.81%) |
Jul 05, 2019 | 11.01 | 11.09 | 10.97 | 11.07 | 347,800 | +0.04(+0.36%) |
Jul 03, 2019 | 11.16 | 11.21 | 10.99 | 11.03 | 264,500 | -0.12(-1.08%) |
Jul 02, 2019 | 10.98 | 11.16 | 10.86 | 11.15 | 476,402 | +0.15(+1.36%) |