Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.21 | 10.29 | 10.19 | 10.24 | 13,460,844 | +0.14(+1.43%) |
Sep 27, 2019 | 10.05 | 10.11 | 9.959 | 10.10 | 11,667,137 | +0.07(+0.72%) |
Sep 26, 2019 | 9.972 | 10.06 | 9.909 | 10.03 | 10,764,972 | +0.06(+0.63%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.936 | 9.963 | 19,189,934 | +0.02(+0.18%) |
Sep 24, 2019 | 10.13 | 10.14 | 9.918 | 9.945 | 15,661,290 | +0.04(+0.36%) |
Sep 23, 2019 | 9.891 | 9.972 | 9.738 | 9.909 | 20,712,786 | -0.32(-3.08%) |
Sep 20, 2019 | 10.37 | 10.45 | 10.22 | 10.22 | 16,589,157 | -0.23(-2.16%) |
Sep 19, 2019 | 10.50 | 10.52 | 10.43 | 10.45 | 9,005,119 | -0.09(-0.85%) |
Sep 18, 2019 | 10.56 | 10.59 | 10.43 | 10.54 | 9,466,791 | +0.03(+0.26%) |
Sep 17, 2019 | 10.52 | 10.59 | 10.50 | 10.51 | 9,097,717 | -0.08(-0.77%) |
Sep 16, 2019 | 10.44 | 10.59 | 10.41 | 10.59 | 9,250,334 | -0.01(-0.08%) |
Sep 13, 2019 | 10.61 | 10.69 | 10.55 | 10.60 | 10,410,629 | +0.08(+0.77%) |
Sep 12, 2019 | 10.49 | 10.55 | 10.44 | 10.52 | 8,857,987 | +0.09(+0.86%) |
Sep 11, 2019 | 10.49 | 10.50 | 10.41 | 10.43 | 10,017,207 | -0.04(-0.34%) |
Sep 10, 2019 | 10.41 | 10.49 | 10.35 | 10.47 | 10,436,484 | -0.02(-0.17%) |
Sep 09, 2019 | 10.60 | 10.60 | 10.44 | 10.49 | 7,308,164 | -0.15(-1.44%) |
Sep 06, 2019 | 10.83 | 10.84 | 10.64 | 10.64 | 11,500,624 | -0.23(-2.15%) |
Sep 05, 2019 | 10.62 | 10.88 | 10.59 | 10.87 | 27,819,422 | +0.35(+3.34%) |
Sep 04, 2019 | 10.30 | 10.52 | 10.28 | 10.52 | 20,463,324 | +0.36(+3.55%) |
Sep 03, 2019 | 10.26 | 10.28 | 10.11 | 10.16 | 10,271,354 | -0.19(-1.83%) |
Aug 30, 2019 | 10.34 | 10.36 | 10.24 | 10.35 | 7,844,993 | +0.09(+0.88%) |
Aug 29, 2019 | 10.16 | 10.34 | 10.16 | 10.26 | 12,136,207 | +0.17(+1.70%) |
Aug 28, 2019 | 10.08 | 10.14 | 10.03 | 10.09 | 6,128,330 | +0.05(+0.45%) |
Aug 27, 2019 | 9.999 | 10.05 | 9.981 | 10.04 | 7,735,930 | +0.02(+0.18%) |
Aug 26, 2019 | 10.01 | 10.12 | 9.999 | 10.03 | 6,776,434 | +0.02(+0.18%) |
Aug 23, 2019 | 10.14 | 10.20 | 9.999 | 10.01 | 9,338,949 | -0.09(-0.89%) |
Aug 22, 2019 | 10.16 | 10.20 | 10.08 | 10.10 | 7,051,899 | -0.08(-0.80%) |
Aug 21, 2019 | 10.27 | 10.31 | 10.16 | 10.18 | 7,840,398 | -0.03(-0.26%) |
Aug 20, 2019 | 10.13 | 10.26 | 10.08 | 10.21 | 15,028,968 | +0.18(+1.80%) |
Aug 19, 2019 | 9.972 | 10.07 | 9.963 | 10.03 | 12,434,613 | +0.05(+0.54%) |
Aug 16, 2019 | 9.837 | 9.990 | 9.828 | 9.972 | 10,457,696 | +0.13(+1.28%) |
Aug 15, 2019 | 9.792 | 9.954 | 9.702 | 9.846 | 16,555,818 | +0.13(+1.30%) |
Aug 14, 2019 | 9.873 | 9.882 | 9.720 | 9.720 | 9,145,775 | -0.24(-2.44%) |
Aug 13, 2019 | 9.774 | 9.999 | 9.711 | 9.963 | 13,941,189 | -0.04(-0.36%) |
Aug 12, 2019 | 9.963 | 10.02 | 9.945 | 9.999 | 4,937,340 | -0.03(-0.27%) |
Aug 09, 2019 | 10.13 | 10.14 | 9.981 | 10.03 | 6,780,307 | -0.11(-1.07%) |
Aug 08, 2019 | 10.13 | 10.22 | 10.09 | 10.13 | 13,183,684 | +0.08(+0.81%) |
Aug 07, 2019 | 9.864 | 10.05 | 9.797 | 10.05 | 15,740,682 | +0.14(+1.46%) |
Aug 06, 2019 | 9.918 | 9.941 | 9.828 | 9.909 | 17,056,834 | +0.09(+0.92%) |
Aug 05, 2019 | 9.900 | 9.936 | 9.765 | 9.819 | 7,917,732 | -0.16(-1.62%) |
Aug 02, 2019 | 10.08 | 10.10 | 9.950 | 9.981 | 11,248,190 | -0.16(-1.60%) |
Aug 01, 2019 | 10.10 | 10.26 | 10.09 | 10.14 | 10,462,096 | -0.05(-0.53%) |
Jul 31, 2019 | 10.35 | 10.38 | 10.08 | 10.20 | 22,619,788 | -0.09(-0.88%) |
Jul 30, 2019 | 10.33 | 10.35 | 10.26 | 10.29 | 5,968,552 | -0.08(-0.78%) |
Jul 29, 2019 | 10.40 | 10.40 | 10.33 | 10.37 | 6,752,212 | +0.03(+0.26%) |
Jul 26, 2019 | 10.35 | 10.41 | 10.32 | 10.34 | 4,695,784 | -0.04(-0.35%) |
Jul 25, 2019 | 10.38 | 10.40 | 10.34 | 10.38 | 7,804,225 | +0.05(+0.52%) |
Jul 24, 2019 | 10.35 | 10.41 | 10.31 | 10.32 | 10,103,503 | -0.03(-0.26%) |
Jul 23, 2019 | 10.34 | 10.39 | 10.30 | 10.35 | 7,565,878 | +0.03(+0.26%) |
Jul 22, 2019 | 10.31 | 10.38 | 10.31 | 10.32 | 7,082,778 | +0.06(+0.61%) |
Jul 19, 2019 | 10.37 | 10.40 | 10.25 | 10.26 | 11,463,769 | -0.14(-1.39%) |
Jul 18, 2019 | 10.36 | 10.44 | 10.35 | 10.40 | 10,605,798 | +0.05(+0.52%) |
Jul 17, 2019 | 10.45 | 10.49 | 10.34 | 10.35 | 10,377,002 | -0.04(-0.35%) |
Jul 16, 2019 | 10.39 | 10.44 | 10.35 | 10.39 | 9,570,648 | +0.03(+0.26%) |
Jul 15, 2019 | 10.36 | 10.48 | 10.31 | 10.36 | 14,819,341 | +0.09(+0.88%) |
Jul 12, 2019 | 10.22 | 10.41 | 10.15 | 10.27 | 45,941,884 | +0.61(+6.34%) |
Jul 11, 2019 | 9.522 | 9.657 | 9.486 | 9.657 | 17,536,092 | +0.22(+2.29%) |
Jul 10, 2019 | 9.504 | 9.558 | 9.405 | 9.441 | 16,600,693 | +0.05(+0.58%) |
Jul 09, 2019 | 9.495 | 9.504 | 9.342 | 9.387 | 26,104,538 | -0.13(-1.33%) |
Jul 08, 2019 | 9.549 | 9.567 | 9.504 | 9.513 | 15,057,562 | -0.12(-1.22%) |
Jul 05, 2019 | 9.522 | 9.639 | 9.490 | 9.630 | 20,906,622 | -0.05(-0.47%) |
Jul 03, 2019 | 9.630 | 9.702 | 9.612 | 9.675 | 7,636,740 | -0.02(-0.19%) |
Jul 02, 2019 | 9.666 | 9.720 | 9.652 | 9.693 | 7,778,570 | +0.05(+0.56%) |