Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.856 | 10.13 | 9.840 | 10.11 | 2,052,050 | +0.33(+3.35%) |
Aug 29, 2019 | 9.801 | 9.848 | 9.692 | 9.785 | 955,982 | +0.05(+0.48%) |
Aug 28, 2019 | 9.676 | 9.809 | 9.598 | 9.739 | 1,944,969 | +0.09(+0.97%) |
Aug 27, 2019 | 9.754 | 9.785 | 9.598 | 9.645 | 2,494,536 | -0.01(-0.08%) |
Aug 26, 2019 | 9.832 | 9.879 | 9.590 | 9.653 | 1,779,720 | -0.17(-1.75%) |
Aug 23, 2019 | 9.965 | 10.10 | 9.801 | 9.825 | 1,744,236 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,355,101 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,713 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,287,319 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.992 | 9.996 | 1,994,314 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,399 | +0.18(+1.78%) |
Aug 15, 2019 | 9.934 | 10.21 | 9.903 | 10.10 | 3,198,779 | +0.24(+2.45%) |
Aug 14, 2019 | 9.965 | 10.05 | 9.809 | 9.856 | 1,956,888 | -0.38(-3.73%) |
Aug 13, 2019 | 9.988 | 10.37 | 9.965 | 10.24 | 1,998,343 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.21 | 9.992 | 10.14 | 1,191,509 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,984 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,928 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,645 | +0.08(+0.75%) |
Aug 06, 2019 | 10.28 | 10.38 | 10.11 | 10.35 | 3,505,880 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,640 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.57 | 10.42 | 10.51 | 1,516,131 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,280,237 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.64 | 3,884,012 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,982 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.85 | 10.66 | 10.85 | 3,359,137 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 10.89 | 10.78 | 10.81 | 7,441,229 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 10.99 | 10.74 | 10.80 | 1,633,614 | -0.32(-2.88%) |
Jul 24, 2019 | 10.96 | 11.14 | 10.92 | 11.12 | 1,764,899 | +0.09(+0.78%) |
Jul 23, 2019 | 11.17 | 11.20 | 11.02 | 11.03 | 4,213,537 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.10 | 11.16 | 1,621,766 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,662 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,563,175 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,984 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,268,119 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.15 | 10.89 | 11.08 | 2,705,643 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,281 | +0.05(+0.50%) |
Jul 11, 2019 | 10.85 | 10.99 | 10.76 | 10.85 | 4,162,845 | +0.09(+0.80%) |
Jul 10, 2019 | 10.57 | 10.85 | 10.54 | 10.76 | 3,843,307 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,615 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,423 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.21 | 10.35 | 1,909,164 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.28 | 10.08 | 10.26 | 1,331,083 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.918 | 10.09 | 1,566,348 | +0.20(+1.97%) |
Jul 01, 2019 | 10.14 | 10.16 | 9.879 | 9.895 | 1,637,593 | -0.18(-1.80%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,414 | -0.02(-0.15%) |
Jun 27, 2019 | 9.944 | 10.17 | 9.898 | 10.09 | 1,400,275 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.04 | 9.905 | 10.02 | 1,157,322 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.921 | 10.01 | 1,914,637 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,442 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.04 | 10.04 | 4,132,294 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.990 | 10.11 | 1,683,450 | +0.12(+1.24%) |
Jun 19, 2019 | 9.975 | 10.05 | 9.898 | 9.990 | 1,906,519 | -0.02(-0.23%) |
Jun 18, 2019 | 9.867 | 10.02 | 9.851 | 10.01 | 2,287,584 | +0.24(+2.45%) |
Jun 17, 2019 | 9.859 | 9.867 | 9.720 | 9.774 | 1,496,568 | -0.15(-1.48%) |
Jun 14, 2019 | 9.913 | 10.06 | 9.851 | 9.921 | 2,308,569 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,733 | +0.12(+1.24%) |
Jun 12, 2019 | 9.882 | 10.09 | 9.851 | 9.952 | 1,929,937 | +0.07(+0.70%) |
Jun 11, 2019 | 9.789 | 9.890 | 9.758 | 9.882 | 3,590,900 | +0.06(+0.63%) |
Jun 10, 2019 | 9.789 | 9.851 | 9.766 | 9.820 | 1,871,001 | -0.01(-0.08%) |
Jun 07, 2019 | 9.913 | 9.921 | 9.766 | 9.828 | 4,671,801 | +0.00(+0.00%) |
Jun 06, 2019 | 9.913 | 9.967 | 9.766 | 9.828 | 2,477,160 | -0.02(-0.24%) |
Jun 05, 2019 | 9.998 | 10.03 | 9.812 | 9.851 | 1,804,964 | -0.15(-1.47%) |
Jun 04, 2019 | 9.952 | 10.12 | 9.851 | 9.998 | 2,787,797 | +0.26(+2.62%) |