Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.20 | 10.23 | 10.19 | 10.21 | 104,387 | +0.03(+0.25%) |
Sep 27, 2019 | 10.24 | 10.26 | 10.16 | 10.19 | 176,196 | -0.03(-0.25%) |
Sep 26, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 174,264 | +0.00(+0.00%) |
Sep 25, 2019 | 10.14 | 10.21 | 10.14 | 10.21 | 314,848 | +0.08(+0.83%) |
Sep 24, 2019 | 10.30 | 10.31 | 10.12 | 10.13 | 316,476 | -0.13(-1.26%) |
Sep 23, 2019 | 10.26 | 10.28 | 10.23 | 10.26 | 151,298 | -0.03(-0.31%) |
Sep 20, 2019 | 10.31 | 10.33 | 10.28 | 10.29 | 348,516 | -0.01(-0.06%) |
Sep 19, 2019 | 10.24 | 10.32 | 10.24 | 10.30 | 209,526 | +0.06(+0.63%) |
Sep 18, 2019 | 10.25 | 10.26 | 10.20 | 10.23 | 269,244 | -0.03(-0.25%) |
Sep 17, 2019 | 10.21 | 10.26 | 10.21 | 10.26 | 228,643 | +0.03(+0.25%) |
Sep 16, 2019 | 10.27 | 10.27 | 10.22 | 10.23 | 254,154 | -0.06(-0.63%) |
Sep 13, 2019 | 10.31 | 10.31 | 10.27 | 10.30 | 203,960 | +0.01(+0.13%) |
Sep 12, 2019 | 10.24 | 10.32 | 10.22 | 10.28 | 405,032 | +0.06(+0.63%) |
Sep 11, 2019 | 10.14 | 10.22 | 10.14 | 10.22 | 258,705 | +0.08(+0.76%) |
Sep 10, 2019 | 10.16 | 10.17 | 10.11 | 10.14 | 289,771 | -0.04(-0.38%) |
Sep 09, 2019 | 10.23 | 10.23 | 10.17 | 10.18 | 194,720 | -0.03(-0.25%) |
Sep 06, 2019 | 10.20 | 10.24 | 10.16 | 10.21 | 454,296 | +0.05(+0.44%) |
Sep 05, 2019 | 10.09 | 10.21 | 10.05 | 10.16 | 431,198 | +0.14(+1.42%) |
Sep 04, 2019 | 10.01 | 10.04 | 9.997 | 10.02 | 126,985 | +0.08(+0.78%) |
Sep 03, 2019 | 9.929 | 9.955 | 9.897 | 9.942 | 288,359 | -0.05(-0.45%) |
Aug 30, 2019 | 10.01 | 10.03 | 9.948 | 9.987 | 292,524 | +0.03(+0.26%) |
Aug 29, 2019 | 9.961 | 9.980 | 9.903 | 9.961 | 262,657 | +0.10(+0.98%) |
Aug 28, 2019 | 9.761 | 9.877 | 9.710 | 9.864 | 415,072 | +0.10(+1.06%) |
Aug 27, 2019 | 9.864 | 9.897 | 9.740 | 9.761 | 279,776 | -0.04(-0.39%) |
Aug 26, 2019 | 9.793 | 9.839 | 9.759 | 9.800 | 271,571 | +0.07(+0.73%) |
Aug 23, 2019 | 9.890 | 9.951 | 9.707 | 9.729 | 338,434 | -0.20(-2.01%) |
Aug 22, 2019 | 9.948 | 9.980 | 9.897 | 9.929 | 484,738 | -0.01(-0.13%) |
Aug 21, 2019 | 9.993 | 10.01 | 9.935 | 9.942 | 600,705 | +0.01(+0.06%) |
Aug 20, 2019 | 9.993 | 9.993 | 9.929 | 9.935 | 337,586 | -0.06(-0.64%) |
Aug 19, 2019 | 10.03 | 10.05 | 9.988 | 10.000 | 205,700 | +0.08(+0.85%) |
Aug 16, 2019 | 9.871 | 9.942 | 9.852 | 9.916 | 210,319 | +0.10(+0.98%) |
Aug 15, 2019 | 9.884 | 9.897 | 9.781 | 9.819 | 378,736 | -0.05(-0.46%) |
Aug 14, 2019 | 9.935 | 9.954 | 9.845 | 9.864 | 456,236 | -0.18(-1.79%) |
Aug 13, 2019 | 9.929 | 10.10 | 9.922 | 10.04 | 247,305 | +0.10(+0.97%) |
Aug 12, 2019 | 9.935 | 9.980 | 9.916 | 9.948 | 312,221 | -0.04(-0.45%) |
Aug 09, 2019 | 10.03 | 10.03 | 9.929 | 9.993 | 328,959 | -0.06(-0.64%) |
Aug 08, 2019 | 9.922 | 10.06 | 9.897 | 10.06 | 296,677 | +0.21(+2.09%) |
Aug 07, 2019 | 9.768 | 9.884 | 9.704 | 9.852 | 247,007 | -0.05(-0.49%) |
Aug 06, 2019 | 9.845 | 9.909 | 9.787 | 9.900 | 414,293 | +0.08(+0.82%) |
Aug 05, 2019 | 10.06 | 10.08 | 9.723 | 9.819 | 494,467 | -0.31(-3.11%) |
Aug 02, 2019 | 10.13 | 10.15 | 10.01 | 10.13 | 304,839 | -0.06(-0.57%) |
Aug 01, 2019 | 10.26 | 10.33 | 10.17 | 10.19 | 358,137 | -0.08(-0.75%) |
Jul 31, 2019 | 10.32 | 10.35 | 10.17 | 10.27 | 323,721 | -0.04(-0.44%) |
Jul 30, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 182,727 | +0.01(+0.06%) |
Jul 29, 2019 | 10.30 | 10.32 | 10.27 | 10.31 | 163,444 | +0.02(+0.19%) |
Jul 26, 2019 | 10.24 | 10.29 | 10.24 | 10.29 | 225,478 | +0.07(+0.69%) |
Jul 25, 2019 | 10.28 | 10.31 | 10.20 | 10.22 | 254,730 | -0.07(-0.69%) |
Jul 24, 2019 | 10.22 | 10.29 | 10.22 | 10.29 | 118,019 | +0.04(+0.44%) |
Jul 23, 2019 | 10.20 | 10.24 | 10.17 | 10.24 | 181,535 | +0.08(+0.76%) |
Jul 22, 2019 | 10.19 | 10.21 | 10.15 | 10.17 | 122,825 | -0.03(-0.25%) |
Jul 19, 2019 | 10.23 | 10.24 | 10.16 | 10.19 | 172,726 | -0.01(-0.13%) |
Jul 18, 2019 | 10.15 | 10.21 | 10.15 | 10.21 | 174,704 | +0.04(+0.44%) |
Jul 17, 2019 | 10.22 | 10.24 | 10.14 | 10.16 | 231,618 | -0.05(-0.50%) |
Jul 16, 2019 | 10.20 | 10.23 | 10.19 | 10.21 | 103,278 | +0.01(+0.13%) |
Jul 15, 2019 | 10.19 | 10.21 | 10.16 | 10.20 | 208,797 | +0.01(+0.13%) |
Jul 12, 2019 | 10.19 | 10.21 | 10.17 | 10.19 | 200,892 | +0.02(+0.19%) |
Jul 11, 2019 | 10.13 | 10.19 | 10.12 | 10.17 | 230,601 | +0.05(+0.51%) |
Jul 10, 2019 | 10.05 | 10.14 | 10.05 | 10.12 | 147,575 | +0.10(+0.96%) |
Jul 09, 2019 | 10.01 | 10.05 | 10.01 | 10.02 | 172,316 | -0.01(-0.13%) |
Jul 08, 2019 | 10.03 | 10.06 | 9.993 | 10.03 | 100,567 | -0.01(-0.06%) |
Jul 05, 2019 | 10.04 | 10.07 | 9.987 | 10.04 | 99,745 | -0.03(-0.32%) |
Jul 03, 2019 | 10.06 | 10.09 | 10.06 | 10.07 | 101,146 | +0.03(+0.32%) |
Jul 02, 2019 | 10.01 | 10.05 | 10.01 | 10.04 | 134,810 | +0.03(+0.32%) |