Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.20 | 10.63 | 10.11 | 10.39 | 502,814 | +0.17(+1.66%) |
Jul 30, 2019 | 10.20 | 10.30 | 10.06 | 10.22 | 202,949 | -0.03(-0.29%) |
Jul 29, 2019 | 10.10 | 10.40 | 9.800 | 10.25 | 432,791 | +0.16(+1.59%) |
Jul 26, 2019 | 10.10 | 10.26 | 9.930 | 10.09 | 700,700 | +0.03(+0.30%) |
Jul 25, 2019 | 10.38 | 10.40 | 9.810 | 10.06 | 820,350 | -0.39(-3.73%) |
Jul 24, 2019 | 9.620 | 10.65 | 9.580 | 10.45 | 1,081,914 | +0.78(+8.07%) |
Jul 23, 2019 | 9.770 | 9.970 | 9.550 | 9.670 | 538,496 | -0.11(-1.12%) |
Jul 22, 2019 | 10.04 | 10.12 | 9.700 | 9.780 | 502,735 | -0.22(-2.20%) |
Jul 19, 2019 | 10.40 | 10.61 | 9.770 | 10.00 | 621,800 | -0.37(-3.57%) |
Jul 18, 2019 | 10.64 | 10.80 | 10.30 | 10.37 | 344,266 | -0.30(-2.81%) |
Jul 17, 2019 | 10.43 | 10.69 | 10.41 | 10.67 | 318,532 | +0.24(+2.30%) |
Jul 16, 2019 | 10.60 | 10.77 | 10.37 | 10.43 | 371,608 | -0.16(-1.51%) |
Jul 15, 2019 | 10.46 | 10.64 | 10.20 | 10.59 | 414,330 | +0.17(+1.63%) |
Jul 12, 2019 | 10.49 | 10.78 | 10.38 | 10.42 | 307,200 | +0.00(+0.00%) |
Jul 11, 2019 | 10.39 | 10.58 | 10.10 | 10.42 | 309,284 | +0.10(+0.97%) |
Jul 10, 2019 | 10.50 | 10.66 | 10.13 | 10.32 | 456,349 | -0.10(-0.96%) |
Jul 09, 2019 | 10.38 | 10.60 | 10.26 | 10.42 | 366,026 | -0.05(-0.48%) |
Jul 08, 2019 | 10.70 | 10.80 | 10.43 | 10.47 | 525,499 | -0.37(-3.41%) |
Jul 05, 2019 | 10.95 | 10.99 | 10.65 | 10.84 | 321,500 | -0.12(-1.09%) |
Jul 03, 2019 | 11.29 | 11.32 | 10.90 | 10.96 | 391,200 | -0.30(-2.66%) |
Jul 02, 2019 | 11.61 | 11.61 | 11.13 | 11.26 | 549,331 | -0.44(-3.76%) |
Jul 01, 2019 | 11.80 | 11.81 | 11.29 | 11.70 | 743,147 | +0.14(+1.21%) |
Jun 28, 2019 | 11.42 | 11.75 | 11.35 | 11.56 | 1,414,700 | +0.07(+0.61%) |
Jun 27, 2019 | 11.18 | 11.55 | 11.04 | 11.49 | 694,287 | +0.38(+3.42%) |
Jun 26, 2019 | 11.30 | 11.35 | 10.97 | 11.11 | 803,452 | +0.01(+0.09%) |
Jun 25, 2019 | 11.25 | 11.25 | 10.95 | 11.10 | 291,298 | -0.24(-2.12%) |
Jun 24, 2019 | 11.64 | 11.70 | 11.25 | 11.34 | 565,200 | -0.15(-1.31%) |
Jun 21, 2019 | 11.31 | 11.74 | 11.01 | 11.49 | 733,000 | +0.18(+1.59%) |
Jun 20, 2019 | 11.42 | 11.69 | 10.92 | 11.31 | 881,503 | -0.13(-1.14%) |
Jun 19, 2019 | 11.24 | 12.00 | 11.15 | 11.44 | 913,344 | +0.33(+2.97%) |
Jun 18, 2019 | 11.08 | 11.44 | 10.79 | 11.11 | 774,267 | +0.20(+1.83%) |
Jun 17, 2019 | 10.40 | 11.05 | 10.33 | 10.91 | 574,948 | +0.59(+5.72%) |
Jun 14, 2019 | 10.41 | 10.73 | 10.20 | 10.32 | 417,300 | -0.18(-1.71%) |
Jun 13, 2019 | 10.25 | 10.73 | 10.18 | 10.50 | 751,964 | +0.31(+3.04%) |
Jun 12, 2019 | 10.25 | 10.44 | 9.610 | 10.19 | 843,131 | -0.05(-0.49%) |
Jun 11, 2019 | 9.970 | 10.68 | 9.740 | 10.24 | 1,873,283 | +0.94(+10.11%) |
Jun 10, 2019 | 9.700 | 9.990 | 9.220 | 9.300 | 717,949 | -0.37(-3.83%) |
Jun 07, 2019 | 9.830 | 9.970 | 9.540 | 9.670 | 390,200 | -0.05(-0.51%) |
Jun 06, 2019 | 10.00 | 10.43 | 9.590 | 9.720 | 619,615 | -0.25(-2.51%) |
Jun 05, 2019 | 9.150 | 10.41 | 9.000 | 9.970 | 1,437,681 | +0.97(+10.78%) |
Jun 04, 2019 | 8.510 | 9.200 | 8.460 | 9.000 | 883,129 | +0.66(+7.91%) |
Jun 03, 2019 | 8.260 | 8.700 | 8.250 | 8.340 | 454,292 | +0.02(+0.24%) |
May 31, 2019 | 8.580 | 8.625 | 8.310 | 8.320 | 394,100 | -0.36(-4.15%) |
May 30, 2019 | 9.230 | 9.312 | 8.680 | 8.680 | 456,236 | -0.49(-5.34%) |
May 29, 2019 | 8.850 | 9.530 | 8.790 | 9.170 | 1,072,058 | +0.23(+2.57%) |
May 28, 2019 | 8.640 | 9.080 | 8.530 | 8.940 | 867,785 | +0.39(+4.56%) |
May 24, 2019 | 8.710 | 8.830 | 8.410 | 8.550 | 457,900 | -0.10(-1.16%) |
May 23, 2019 | 8.850 | 8.890 | 8.520 | 8.650 | 508,524 | -0.37(-4.10%) |
May 22, 2019 | 8.910 | 9.230 | 8.810 | 9.020 | 491,662 | +0.11(+1.23%) |
May 21, 2019 | 9.410 | 9.500 | 8.760 | 8.910 | 998,752 | -0.42(-4.50%) |
May 20, 2019 | 9.300 | 9.650 | 9.070 | 9.330 | 624,767 | -0.15(-1.58%) |
May 17, 2019 | 9.540 | 9.670 | 9.300 | 9.480 | 511,900 | -0.13(-1.35%) |
May 16, 2019 | 9.400 | 9.750 | 9.320 | 9.610 | 724,779 | +0.29(+3.11%) |
May 15, 2019 | 9.450 | 9.620 | 9.300 | 9.320 | 640,731 | -0.23(-2.41%) |
May 14, 2019 | 9.400 | 9.680 | 9.390 | 9.550 | 563,540 | +0.24(+2.58%) |
May 13, 2019 | 10.03 | 10.04 | 9.270 | 9.310 | 988,603 | -0.97(-9.44%) |
May 10, 2019 | 10.50 | 10.90 | 10.24 | 10.28 | 748,600 | -0.34(-3.20%) |
May 09, 2019 | 11.20 | 11.42 | 10.06 | 10.62 | 1,445,880 | -0.19(-1.76%) |
May 08, 2019 | 10.66 | 10.83 | 10.38 | 10.81 | 1,145,138 | +0.11(+1.03%) |
May 07, 2019 | 10.90 | 11.09 | 10.64 | 10.70 | 584,110 | -0.29(-2.64%) |
May 06, 2019 | 10.88 | 11.10 | 10.58 | 10.99 | 377,066 | -0.18(-1.61%) |
May 03, 2019 | 10.96 | 11.22 | 10.94 | 11.17 | 647,800 | +0.26(+2.38%) |
May 02, 2019 | 10.57 | 11.04 | 10.57 | 10.91 | 700,070 | +0.27(+2.54%) |