Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.857 | 10.13 | 9.842 | 10.11 | 2,051,740 | +0.33(+3.35%) |
Aug 29, 2019 | 9.803 | 9.849 | 9.693 | 9.787 | 955,838 | +0.05(+0.48%) |
Aug 28, 2019 | 9.678 | 9.810 | 9.600 | 9.740 | 1,944,675 | +0.09(+0.97%) |
Aug 27, 2019 | 9.756 | 9.787 | 9.600 | 9.646 | 2,494,159 | -0.01(-0.08%) |
Aug 26, 2019 | 9.834 | 9.881 | 9.592 | 9.654 | 1,779,452 | -0.17(-1.75%) |
Aug 23, 2019 | 9.966 | 10.10 | 9.803 | 9.826 | 1,743,973 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,354,897 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,443 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,286,974 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.994 | 9.998 | 1,994,013 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,166 | +0.18(+1.78%) |
Aug 15, 2019 | 9.935 | 10.21 | 9.904 | 10.10 | 3,198,296 | +0.24(+2.45%) |
Aug 14, 2019 | 9.966 | 10.05 | 9.810 | 9.857 | 1,956,592 | -0.38(-3.73%) |
Aug 13, 2019 | 9.990 | 10.37 | 9.966 | 10.24 | 1,998,041 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.22 | 9.994 | 10.15 | 1,191,329 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,687 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,579 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,410 | +0.08(+0.75%) |
Aug 06, 2019 | 10.29 | 10.38 | 10.11 | 10.35 | 3,505,351 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,221 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.58 | 10.42 | 10.51 | 1,515,902 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,279,592 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.65 | 3,883,426 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,593 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.86 | 10.66 | 10.86 | 3,358,630 | +0.05(+0.43%) |
Jul 26, 2019 | 10.86 | 10.89 | 10.78 | 10.81 | 7,440,107 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 11.00 | 10.74 | 10.80 | 1,633,367 | -0.32(-2.88%) |
Jul 24, 2019 | 10.97 | 11.14 | 10.93 | 11.12 | 1,764,632 | +0.09(+0.78%) |
Jul 23, 2019 | 11.18 | 11.20 | 11.02 | 11.04 | 4,212,901 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.11 | 11.16 | 1,621,522 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,501 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,562,940 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,479 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,267,777 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.16 | 10.90 | 11.08 | 2,705,235 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,024 | +0.05(+0.50%) |
Jul 11, 2019 | 10.86 | 11.00 | 10.76 | 10.85 | 4,162,217 | +0.09(+0.80%) |
Jul 10, 2019 | 10.58 | 10.85 | 10.54 | 10.76 | 3,842,727 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,362 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,000 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.22 | 10.35 | 1,908,876 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.29 | 10.08 | 10.26 | 1,330,883 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.920 | 10.09 | 1,566,112 | +0.20(+1.97%) |
Jul 01, 2019 | 10.15 | 10.16 | 9.881 | 9.896 | 1,637,346 | -0.18(-1.79%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,177 | -0.02(-0.15%) |
Jun 27, 2019 | 9.946 | 10.17 | 9.899 | 10.09 | 1,400,064 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.05 | 9.907 | 10.02 | 1,157,148 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.922 | 10.01 | 1,914,348 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,217 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.05 | 10.05 | 4,131,671 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.992 | 10.12 | 1,683,196 | +0.12(+1.24%) |
Jun 19, 2019 | 9.977 | 10.05 | 9.899 | 9.992 | 1,906,231 | -0.02(-0.23%) |
Jun 18, 2019 | 9.868 | 10.02 | 9.853 | 10.02 | 2,287,239 | +0.24(+2.45%) |
Jun 17, 2019 | 9.860 | 9.868 | 9.721 | 9.775 | 1,496,342 | -0.15(-1.48%) |
Jun 14, 2019 | 9.915 | 10.06 | 9.853 | 9.922 | 2,308,221 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,237 | +0.12(+1.24%) |
Jun 12, 2019 | 9.884 | 10.09 | 9.853 | 9.953 | 1,929,646 | +0.07(+0.70%) |
Jun 11, 2019 | 9.791 | 9.891 | 9.760 | 9.884 | 3,590,359 | +0.06(+0.63%) |
Jun 10, 2019 | 9.791 | 9.853 | 9.768 | 9.822 | 1,870,719 | -0.01(-0.08%) |
Jun 07, 2019 | 9.915 | 9.922 | 9.768 | 9.829 | 4,671,096 | +0.00(+0.00%) |
Jun 06, 2019 | 9.915 | 9.969 | 9.768 | 9.829 | 2,476,787 | -0.02(-0.24%) |
Jun 05, 2019 | 10.000 | 10.03 | 9.814 | 9.853 | 1,804,692 | -0.15(-1.47%) |
Jun 04, 2019 | 9.953 | 10.12 | 9.853 | 10.000 | 2,787,377 | +0.26(+2.62%) |