Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.57 | 10.59 | 10.52 | 10.54 | 1,604,613 | +0.02(+0.21%) |
Sep 27, 2019 | 10.57 | 10.61 | 10.51 | 10.52 | 1,319,476 | -0.03(-0.31%) |
Sep 26, 2019 | 10.57 | 10.60 | 10.53 | 10.55 | 1,170,466 | -0.02(-0.15%) |
Sep 25, 2019 | 10.43 | 10.59 | 10.43 | 10.57 | 2,454,442 | +0.14(+1.34%) |
Sep 24, 2019 | 10.51 | 10.54 | 10.41 | 10.43 | 2,418,295 | -0.03(-0.26%) |
Sep 23, 2019 | 10.50 | 10.52 | 10.45 | 10.46 | 1,602,626 | -0.04(-0.36%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.46 | 10.50 | 3,664,386 | -0.01(-0.05%) |
Sep 19, 2019 | 10.50 | 10.61 | 10.50 | 10.50 | 2,617,595 | +0.03(+0.26%) |
Sep 18, 2019 | 10.45 | 10.48 | 10.43 | 10.47 | 1,210,716 | +0.04(+0.41%) |
Sep 17, 2019 | 10.39 | 10.44 | 10.37 | 10.43 | 1,361,810 | +0.04(+0.41%) |
Sep 16, 2019 | 10.36 | 10.40 | 10.33 | 10.39 | 992,780 | +0.03(+0.26%) |
Sep 13, 2019 | 10.43 | 10.44 | 10.35 | 10.36 | 1,575,079 | -0.03(-0.31%) |
Sep 12, 2019 | 10.38 | 10.42 | 10.32 | 10.39 | 1,220,587 | +0.02(+0.16%) |
Sep 11, 2019 | 10.34 | 10.38 | 10.31 | 10.38 | 2,088,729 | +0.05(+0.47%) |
Sep 10, 2019 | 10.38 | 10.41 | 10.30 | 10.33 | 2,645,654 | -0.05(-0.52%) |
Sep 09, 2019 | 10.23 | 10.40 | 10.21 | 10.38 | 2,422,211 | +0.17(+1.68%) |
Sep 06, 2019 | 10.20 | 10.24 | 10.18 | 10.21 | 1,298,230 | +0.01(+0.11%) |
Sep 05, 2019 | 10.17 | 10.25 | 10.17 | 10.20 | 1,889,529 | +0.06(+0.64%) |
Sep 04, 2019 | 10.07 | 10.17 | 10.06 | 10.14 | 1,633,023 | +0.10(+0.96%) |
Sep 03, 2019 | 9.947 | 10.05 | 9.931 | 10.04 | 1,774,918 | +0.08(+0.75%) |
Aug 30, 2019 | 10.02 | 10.02 | 9.955 | 9.963 | 2,116,675 | -0.02(-0.22%) |
Aug 29, 2019 | 9.963 | 9.996 | 9.915 | 9.985 | 1,247,431 | +0.07(+0.70%) |
Aug 28, 2019 | 9.926 | 9.937 | 9.872 | 9.915 | 1,285,921 | -0.01(-0.11%) |
Aug 27, 2019 | 10.10 | 10.10 | 9.926 | 9.926 | 1,686,049 | -0.16(-1.60%) |
Aug 26, 2019 | 10.06 | 10.10 | 10.04 | 10.09 | 1,431,849 | +0.06(+0.59%) |
Aug 23, 2019 | 10.12 | 10.15 | 10.00 | 10.03 | 1,443,077 | -0.11(-1.11%) |
Aug 22, 2019 | 10.21 | 10.22 | 10.11 | 10.14 | 1,507,732 | -0.04(-0.42%) |
Aug 21, 2019 | 10.15 | 10.23 | 10.13 | 10.18 | 1,709,888 | +0.05(+0.53%) |
Aug 20, 2019 | 10.16 | 10.16 | 10.11 | 10.13 | 1,313,266 | -0.03(-0.26%) |
Aug 19, 2019 | 10.04 | 10.17 | 10.00 | 10.16 | 2,343,520 | +0.18(+1.83%) |
Aug 16, 2019 | 10.01 | 10.04 | 9.969 | 9.974 | 1,935,336 | +0.02(+0.16%) |
Aug 15, 2019 | 9.894 | 10.01 | 9.888 | 9.958 | 1,844,531 | +0.10(+0.98%) |
Aug 14, 2019 | 10.07 | 10.07 | 9.861 | 9.861 | 2,772,172 | -0.24(-2.34%) |
Aug 13, 2019 | 10.08 | 10.15 | 10.07 | 10.10 | 1,316,868 | +0.00(+0.00%) |
Aug 12, 2019 | 10.15 | 10.19 | 10.09 | 10.10 | 795,416 | -0.08(-0.79%) |
Aug 09, 2019 | 10.21 | 10.21 | 10.12 | 10.18 | 1,223,944 | -0.04(-0.37%) |
Aug 08, 2019 | 10.14 | 10.24 | 10.11 | 10.22 | 1,989,686 | +0.12(+1.17%) |
Aug 07, 2019 | 9.937 | 10.13 | 9.899 | 10.10 | 2,203,915 | +0.10(+1.02%) |
Aug 06, 2019 | 9.894 | 10.01 | 9.888 | 9.996 | 1,574,570 | +0.13(+1.36%) |
Aug 05, 2019 | 10.05 | 10.09 | 9.824 | 9.861 | 3,055,536 | -0.26(-2.60%) |
Aug 02, 2019 | 10.10 | 10.14 | 10.01 | 10.12 | 1,764,796 | +0.01(+0.11%) |
Aug 01, 2019 | 10.11 | 10.16 | 10.07 | 10.11 | 2,641,288 | +0.01(+0.05%) |
Jul 31, 2019 | 10.11 | 10.15 | 10.04 | 10.11 | 3,599,664 | +0.03(+0.27%) |
Jul 30, 2019 | 10.00 | 10.10 | 9.996 | 10.08 | 2,423,875 | +0.08(+0.75%) |
Jul 29, 2019 | 9.980 | 10.08 | 9.980 | 10.01 | 2,278,970 | +0.03(+0.27%) |
Jul 26, 2019 | 10.04 | 10.04 | 9.969 | 9.980 | 2,046,485 | -0.05(-0.54%) |
Jul 25, 2019 | 10.10 | 10.15 | 10.02 | 10.03 | 3,037,610 | +0.10(+0.97%) |
Jul 24, 2019 | 10.02 | 10.03 | 9.915 | 9.937 | 2,452,498 | -0.09(-0.86%) |
Jul 23, 2019 | 9.974 | 10.03 | 9.953 | 10.02 | 1,322,076 | +0.05(+0.54%) |
Jul 22, 2019 | 9.985 | 10.00 | 9.926 | 9.969 | 1,242,538 | -0.02(-0.16%) |
Jul 19, 2019 | 9.996 | 10.02 | 9.966 | 9.985 | 1,704,846 | -0.03(-0.27%) |
Jul 18, 2019 | 10.01 | 10.03 | 9.947 | 10.01 | 1,062,629 | -0.01(-0.11%) |
Jul 17, 2019 | 10.03 | 10.05 | 9.990 | 10.02 | 1,010,444 | -0.01(-0.05%) |
Jul 16, 2019 | 10.03 | 10.08 | 10.02 | 10.03 | 1,242,607 | +0.02(+0.16%) |
Jul 15, 2019 | 10.09 | 10.09 | 10.01 | 10.01 | 1,142,410 | -0.04(-0.37%) |
Jul 12, 2019 | 10.02 | 10.08 | 10.02 | 10.05 | 1,103,486 | +0.03(+0.27%) |
Jul 11, 2019 | 9.996 | 10.05 | 9.990 | 10.02 | 1,668,930 | +0.04(+0.43%) |
Jul 10, 2019 | 9.985 | 10.02 | 9.963 | 9.980 | 2,210,145 | +0.03(+0.27%) |
Jul 09, 2019 | 9.899 | 9.953 | 9.861 | 9.953 | 2,210,530 | +0.02(+0.22%) |
Jul 08, 2019 | 9.904 | 9.931 | 9.867 | 9.931 | 1,557,060 | +0.03(+0.27%) |
Jul 05, 2019 | 9.883 | 9.910 | 9.824 | 9.904 | 1,077,979 | +0.01(+0.05%) |
Jul 03, 2019 | 9.851 | 9.921 | 9.851 | 9.899 | 858,846 | +0.04(+0.44%) |
Jul 02, 2019 | 9.829 | 9.872 | 9.802 | 9.856 | 1,793,655 | +0.04(+0.44%) |