Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.21 | 10.29 | 10.19 | 10.25 | 13,452,485 | +0.14(+1.43%) |
Sep 27, 2019 | 10.06 | 10.11 | 9.965 | 10.10 | 11,659,892 | +0.07(+0.72%) |
Sep 26, 2019 | 9.978 | 10.07 | 9.915 | 10.03 | 10,758,287 | +0.06(+0.63%) |
Sep 25, 2019 | 10.03 | 10.05 | 9.942 | 9.969 | 19,178,018 | +0.02(+0.18%) |
Sep 24, 2019 | 10.14 | 10.15 | 9.924 | 9.951 | 15,651,565 | +0.04(+0.36%) |
Sep 23, 2019 | 9.897 | 9.978 | 9.744 | 9.915 | 20,699,924 | -0.32(-3.08%) |
Sep 20, 2019 | 10.38 | 10.46 | 10.23 | 10.23 | 16,578,855 | -0.23(-2.15%) |
Sep 19, 2019 | 10.51 | 10.53 | 10.44 | 10.46 | 8,999,527 | -0.09(-0.86%) |
Sep 18, 2019 | 10.56 | 10.60 | 10.43 | 10.55 | 9,460,912 | +0.03(+0.26%) |
Sep 17, 2019 | 10.53 | 10.60 | 10.51 | 10.52 | 9,092,068 | -0.08(-0.77%) |
Sep 16, 2019 | 10.45 | 10.60 | 10.42 | 10.60 | 9,244,590 | -0.01(-0.09%) |
Sep 13, 2019 | 10.62 | 10.70 | 10.56 | 10.61 | 10,404,164 | +0.08(+0.77%) |
Sep 12, 2019 | 10.50 | 10.56 | 10.45 | 10.53 | 8,852,486 | +0.09(+0.86%) |
Sep 11, 2019 | 10.50 | 10.51 | 10.42 | 10.44 | 10,010,986 | -0.04(-0.34%) |
Sep 10, 2019 | 10.42 | 10.49 | 10.36 | 10.47 | 10,430,003 | -0.02(-0.17%) |
Sep 09, 2019 | 10.61 | 10.61 | 10.45 | 10.49 | 7,303,626 | -0.15(-1.44%) |
Sep 06, 2019 | 10.83 | 10.85 | 10.65 | 10.65 | 11,493,482 | -0.23(-2.15%) |
Sep 05, 2019 | 10.63 | 10.89 | 10.60 | 10.88 | 27,802,146 | +0.35(+3.34%) |
Sep 04, 2019 | 10.30 | 10.53 | 10.28 | 10.53 | 20,450,618 | +0.36(+3.55%) |
Sep 03, 2019 | 10.27 | 10.28 | 10.11 | 10.17 | 10,264,975 | -0.19(-1.83%) |
Aug 30, 2019 | 10.35 | 10.37 | 10.25 | 10.36 | 7,840,121 | +0.09(+0.88%) |
Aug 29, 2019 | 10.17 | 10.35 | 10.17 | 10.27 | 12,128,671 | +0.17(+1.70%) |
Aug 28, 2019 | 10.09 | 10.15 | 10.03 | 10.10 | 6,124,525 | +0.05(+0.45%) |
Aug 27, 2019 | 10.01 | 10.06 | 9.987 | 10.05 | 7,731,126 | +0.02(+0.18%) |
Aug 26, 2019 | 10.01 | 10.12 | 10.01 | 10.03 | 6,772,226 | +0.02(+0.18%) |
Aug 23, 2019 | 10.15 | 10.20 | 10.01 | 10.01 | 9,333,150 | -0.09(-0.89%) |
Aug 22, 2019 | 10.17 | 10.21 | 10.09 | 10.10 | 7,047,520 | -0.08(-0.80%) |
Aug 21, 2019 | 10.28 | 10.32 | 10.17 | 10.19 | 7,835,529 | -0.03(-0.26%) |
Aug 20, 2019 | 10.13 | 10.27 | 10.09 | 10.21 | 15,019,635 | +0.18(+1.80%) |
Aug 19, 2019 | 9.978 | 10.08 | 9.969 | 10.03 | 12,426,892 | +0.05(+0.54%) |
Aug 16, 2019 | 9.843 | 9.996 | 9.834 | 9.978 | 10,451,202 | +0.13(+1.28%) |
Aug 15, 2019 | 9.798 | 9.960 | 9.708 | 9.852 | 16,545,537 | +0.13(+1.30%) |
Aug 14, 2019 | 9.879 | 9.888 | 9.726 | 9.726 | 9,140,096 | -0.24(-2.44%) |
Aug 13, 2019 | 9.780 | 10.01 | 9.717 | 9.969 | 13,932,532 | -0.04(-0.36%) |
Aug 12, 2019 | 9.969 | 10.03 | 9.951 | 10.01 | 4,934,274 | -0.03(-0.27%) |
Aug 09, 2019 | 10.14 | 10.15 | 9.987 | 10.03 | 6,776,097 | -0.11(-1.07%) |
Aug 08, 2019 | 10.14 | 10.23 | 10.10 | 10.14 | 13,175,497 | +0.08(+0.81%) |
Aug 07, 2019 | 9.870 | 10.06 | 9.803 | 10.06 | 15,730,908 | +0.14(+1.45%) |
Aug 06, 2019 | 9.924 | 9.947 | 9.834 | 9.915 | 17,046,242 | +0.09(+0.92%) |
Aug 05, 2019 | 9.906 | 9.942 | 9.771 | 9.825 | 7,912,815 | -0.16(-1.62%) |
Aug 02, 2019 | 10.09 | 10.10 | 9.956 | 9.987 | 11,241,205 | -0.16(-1.60%) |
Aug 01, 2019 | 10.10 | 10.27 | 10.10 | 10.15 | 10,455,599 | -0.05(-0.53%) |
Jul 31, 2019 | 10.36 | 10.38 | 10.08 | 10.20 | 22,605,742 | -0.09(-0.88%) |
Jul 30, 2019 | 10.34 | 10.36 | 10.27 | 10.29 | 5,964,845 | -0.08(-0.78%) |
Jul 29, 2019 | 10.41 | 10.41 | 10.34 | 10.38 | 6,748,019 | +0.03(+0.26%) |
Jul 26, 2019 | 10.36 | 10.42 | 10.33 | 10.35 | 4,692,868 | -0.04(-0.35%) |
Jul 25, 2019 | 10.38 | 10.41 | 10.34 | 10.38 | 7,799,378 | +0.05(+0.52%) |
Jul 24, 2019 | 10.36 | 10.42 | 10.32 | 10.33 | 10,097,229 | -0.03(-0.26%) |
Jul 23, 2019 | 10.35 | 10.40 | 10.31 | 10.36 | 7,561,179 | +0.03(+0.26%) |
Jul 22, 2019 | 10.32 | 10.38 | 10.31 | 10.33 | 7,078,380 | +0.06(+0.61%) |
Jul 19, 2019 | 10.38 | 10.40 | 10.26 | 10.27 | 11,456,650 | -0.14(-1.39%) |
Jul 18, 2019 | 10.37 | 10.45 | 10.36 | 10.41 | 10,599,212 | +0.05(+0.52%) |
Jul 17, 2019 | 10.46 | 10.49 | 10.35 | 10.36 | 10,370,558 | -0.04(-0.35%) |
Jul 16, 2019 | 10.39 | 10.45 | 10.36 | 10.39 | 9,564,705 | +0.03(+0.26%) |
Jul 15, 2019 | 10.37 | 10.48 | 10.31 | 10.37 | 14,810,139 | +0.09(+0.88%) |
Jul 12, 2019 | 10.22 | 10.42 | 10.16 | 10.28 | 45,913,356 | +0.61(+6.34%) |
Jul 11, 2019 | 9.528 | 9.663 | 9.492 | 9.663 | 17,525,202 | +0.22(+2.29%) |
Jul 10, 2019 | 9.510 | 9.564 | 9.411 | 9.447 | 16,590,384 | +0.05(+0.58%) |
Jul 09, 2019 | 9.501 | 9.510 | 9.347 | 9.392 | 26,088,326 | -0.13(-1.33%) |
Jul 08, 2019 | 9.555 | 9.573 | 9.510 | 9.519 | 15,048,211 | -0.12(-1.22%) |
Jul 05, 2019 | 9.528 | 9.645 | 9.496 | 9.636 | 20,893,640 | -0.05(-0.47%) |
Jul 03, 2019 | 9.636 | 9.708 | 9.618 | 9.681 | 7,631,998 | -0.02(-0.19%) |
Jul 02, 2019 | 9.672 | 9.726 | 9.658 | 9.699 | 7,773,740 | +0.05(+0.56%) |