Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.77 | 10.84 | 10.72 | 10.72 | 282,615 | -0.05(-0.43%) |
Sep 27, 2019 | 10.63 | 10.78 | 10.61 | 10.77 | 331,002 | +0.09(+0.88%) |
Sep 26, 2019 | 10.62 | 10.71 | 10.57 | 10.67 | 212,625 | +0.09(+0.88%) |
Sep 25, 2019 | 10.43 | 10.60 | 10.43 | 10.58 | 266,595 | +0.19(+1.80%) |
Sep 24, 2019 | 10.47 | 10.54 | 10.37 | 10.39 | 222,532 | -0.05(-0.45%) |
Sep 23, 2019 | 10.46 | 10.53 | 10.37 | 10.44 | 229,306 | -0.02(-0.22%) |
Sep 20, 2019 | 10.48 | 10.57 | 10.41 | 10.46 | 495,412 | -0.03(-0.30%) |
Sep 19, 2019 | 10.57 | 10.63 | 10.50 | 10.50 | 186,420 | -0.07(-0.66%) |
Sep 18, 2019 | 10.72 | 10.75 | 10.46 | 10.57 | 190,955 | -0.13(-1.24%) |
Sep 17, 2019 | 10.74 | 10.74 | 10.57 | 10.70 | 216,792 | -0.01(-0.07%) |
Sep 16, 2019 | 10.74 | 10.78 | 10.63 | 10.71 | 259,960 | -0.04(-0.36%) |
Sep 13, 2019 | 10.77 | 10.88 | 10.66 | 10.74 | 295,578 | -0.04(-0.36%) |
Sep 12, 2019 | 10.73 | 10.79 | 10.56 | 10.78 | 436,016 | +0.05(+0.51%) |
Sep 11, 2019 | 10.37 | 10.74 | 10.28 | 10.73 | 769,216 | +0.43(+4.16%) |
Sep 10, 2019 | 10.06 | 10.31 | 10.05 | 10.30 | 392,964 | +0.17(+1.69%) |
Sep 09, 2019 | 9.833 | 10.13 | 9.809 | 10.13 | 372,840 | +0.30(+3.01%) |
Sep 06, 2019 | 9.755 | 9.876 | 9.732 | 9.833 | 260,155 | +0.09(+0.88%) |
Sep 05, 2019 | 9.763 | 9.802 | 9.676 | 9.747 | 291,036 | -0.01(-0.08%) |
Sep 04, 2019 | 9.724 | 9.809 | 9.724 | 9.755 | 273,984 | +0.04(+0.40%) |
Sep 03, 2019 | 9.638 | 9.786 | 9.615 | 9.716 | 326,042 | +0.04(+0.40%) |
Aug 30, 2019 | 9.661 | 9.700 | 9.576 | 9.677 | 242,315 | +0.03(+0.28%) |
Aug 29, 2019 | 9.580 | 9.688 | 9.534 | 9.650 | 283,096 | +0.15(+1.63%) |
Aug 28, 2019 | 9.441 | 9.580 | 9.441 | 9.495 | 246,748 | +0.02(+0.16%) |
Aug 27, 2019 | 9.673 | 9.673 | 9.464 | 9.480 | 288,442 | -0.15(-1.53%) |
Aug 26, 2019 | 9.657 | 9.688 | 9.526 | 9.627 | 330,990 | +0.02(+0.24%) |
Aug 23, 2019 | 9.781 | 9.804 | 9.603 | 9.603 | 295,647 | -0.16(-1.66%) |
Aug 22, 2019 | 9.735 | 9.812 | 9.665 | 9.766 | 206,689 | +0.02(+0.16%) |
Aug 21, 2019 | 9.758 | 9.812 | 9.719 | 9.750 | 138,422 | +0.01(+0.08%) |
Aug 20, 2019 | 9.859 | 9.859 | 9.743 | 9.743 | 261,492 | -0.09(-0.87%) |
Aug 19, 2019 | 9.773 | 9.859 | 9.727 | 9.828 | 220,567 | +0.10(+1.03%) |
Aug 16, 2019 | 9.627 | 9.781 | 9.572 | 9.727 | 375,314 | +0.12(+1.21%) |
Aug 15, 2019 | 9.603 | 9.696 | 9.557 | 9.611 | 226,140 | +0.01(+0.08%) |
Aug 14, 2019 | 9.634 | 9.719 | 9.542 | 9.603 | 241,846 | -0.11(-1.11%) |
Aug 13, 2019 | 9.657 | 9.743 | 9.634 | 9.712 | 298,358 | +0.09(+0.88%) |
Aug 12, 2019 | 9.619 | 9.673 | 9.542 | 9.627 | 171,121 | -0.02(-0.16%) |
Aug 09, 2019 | 9.611 | 9.657 | 9.565 | 9.642 | 203,823 | +0.02(+0.24%) |
Aug 08, 2019 | 9.511 | 9.678 | 9.449 | 9.619 | 260,006 | +0.12(+1.30%) |
Aug 07, 2019 | 9.464 | 9.588 | 9.356 | 9.495 | 255,524 | +0.09(+0.99%) |
Aug 06, 2019 | 9.371 | 9.472 | 9.317 | 9.402 | 304,262 | +0.05(+0.50%) |
Aug 05, 2019 | 9.495 | 9.580 | 9.240 | 9.356 | 530,396 | -0.28(-2.89%) |
Aug 02, 2019 | 9.835 | 9.878 | 9.472 | 9.634 | 579,526 | -0.28(-2.81%) |
Aug 01, 2019 | 9.936 | 10.21 | 9.828 | 9.913 | 436,218 | +0.13(+1.30%) |
Jul 31, 2019 | 9.931 | 9.954 | 9.724 | 9.785 | 350,453 | -0.11(-1.09%) |
Jul 30, 2019 | 9.900 | 9.939 | 9.859 | 9.893 | 260,909 | +0.00(+0.00%) |
Jul 29, 2019 | 9.854 | 9.931 | 9.831 | 9.893 | 290,558 | +0.04(+0.39%) |
Jul 26, 2019 | 9.785 | 9.862 | 9.731 | 9.854 | 272,067 | +0.12(+1.18%) |
Jul 25, 2019 | 9.831 | 9.862 | 9.739 | 9.739 | 146,233 | -0.08(-0.86%) |
Jul 24, 2019 | 9.724 | 9.823 | 9.685 | 9.823 | 207,374 | +0.10(+1.03%) |
Jul 23, 2019 | 9.647 | 9.747 | 9.601 | 9.724 | 165,623 | +0.08(+0.88%) |
Jul 22, 2019 | 9.639 | 9.678 | 9.593 | 9.639 | 197,847 | +0.02(+0.24%) |
Jul 19, 2019 | 9.708 | 9.754 | 9.616 | 9.616 | 299,951 | -0.12(-1.18%) |
Jul 18, 2019 | 9.701 | 9.762 | 9.670 | 9.731 | 212,642 | +0.01(+0.08%) |
Jul 17, 2019 | 9.693 | 9.747 | 9.655 | 9.724 | 258,417 | +0.04(+0.40%) |
Jul 16, 2019 | 9.670 | 9.731 | 9.628 | 9.685 | 224,922 | -0.02(-0.24%) |
Jul 15, 2019 | 9.800 | 9.820 | 9.708 | 9.708 | 219,923 | -0.09(-0.94%) |
Jul 12, 2019 | 9.854 | 9.869 | 9.747 | 9.800 | 251,480 | +0.05(+0.47%) |
Jul 11, 2019 | 9.877 | 9.885 | 9.708 | 9.754 | 258,254 | -0.12(-1.24%) |
Jul 10, 2019 | 9.900 | 9.954 | 9.847 | 9.877 | 233,756 | -0.01(-0.08%) |
Jul 09, 2019 | 9.939 | 9.939 | 9.823 | 9.885 | 168,005 | -0.05(-0.46%) |
Jul 08, 2019 | 9.877 | 9.935 | 9.854 | 9.931 | 217,201 | +0.03(+0.31%) |
Jul 05, 2019 | 9.785 | 9.900 | 9.609 | 9.900 | 423,607 | +0.14(+1.42%) |
Jul 03, 2019 | 9.701 | 9.793 | 9.670 | 9.762 | 160,790 | +0.06(+0.63%) |
Jul 02, 2019 | 9.609 | 9.739 | 9.609 | 9.701 | 219,968 | +0.11(+1.12%) |