Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.14 | 10.17 | 9.875 | 9.995 | 23,078,744 | -0.09(-0.88%) |
Jul 30, 2019 | 10.13 | 10.14 | 10.06 | 10.08 | 6,089,654 | -0.08(-0.78%) |
Jul 29, 2019 | 10.20 | 10.20 | 10.13 | 10.16 | 6,889,214 | +0.03(+0.26%) |
Jul 26, 2019 | 10.14 | 10.21 | 10.12 | 10.14 | 4,791,061 | -0.04(-0.35%) |
Jul 25, 2019 | 10.17 | 10.20 | 10.13 | 10.17 | 7,962,572 | +0.05(+0.52%) |
Jul 24, 2019 | 10.14 | 10.21 | 10.11 | 10.12 | 10,308,503 | -0.03(-0.26%) |
Jul 23, 2019 | 10.14 | 10.18 | 10.10 | 10.14 | 7,719,389 | +0.03(+0.26%) |
Jul 22, 2019 | 10.11 | 10.17 | 10.10 | 10.12 | 7,226,488 | +0.06(+0.61%) |
Jul 19, 2019 | 10.16 | 10.19 | 10.05 | 10.06 | 11,696,369 | -0.14(-1.39%) |
Jul 18, 2019 | 10.15 | 10.23 | 10.14 | 10.20 | 10,820,989 | +0.05(+0.52%) |
Jul 17, 2019 | 10.24 | 10.28 | 10.14 | 10.14 | 10,587,551 | -0.04(-0.35%) |
Jul 16, 2019 | 10.18 | 10.23 | 10.14 | 10.18 | 9,764,837 | +0.03(+0.26%) |
Jul 15, 2019 | 10.15 | 10.27 | 10.10 | 10.15 | 15,120,026 | +0.09(+0.88%) |
Jul 12, 2019 | 10.01 | 10.21 | 9.950 | 10.07 | 46,874,048 | +0.60(+6.34%) |
Jul 11, 2019 | 9.332 | 9.465 | 9.297 | 9.465 | 17,891,898 | +0.21(+2.29%) |
Jul 10, 2019 | 9.315 | 9.368 | 9.218 | 9.253 | 16,937,522 | +0.05(+0.58%) |
Jul 09, 2019 | 9.306 | 9.315 | 9.156 | 9.200 | 26,634,198 | -0.12(-1.33%) |
Jul 08, 2019 | 9.359 | 9.377 | 9.315 | 9.324 | 15,363,080 | -0.11(-1.22%) |
Jul 05, 2019 | 9.332 | 9.447 | 9.302 | 9.438 | 21,330,818 | -0.04(-0.47%) |
Jul 03, 2019 | 9.438 | 9.509 | 9.421 | 9.483 | 7,791,690 | -0.02(-0.19%) |
Jul 02, 2019 | 9.474 | 9.527 | 9.460 | 9.500 | 7,936,398 | +0.05(+0.56%) |
Jul 01, 2019 | 9.447 | 9.447 | 9.372 | 9.447 | 10,082,691 | +0.00(+0.00%) |
Jun 28, 2019 | 9.394 | 9.456 | 9.385 | 9.447 | 7,152,670 | +0.07(+0.75%) |
Jun 27, 2019 | 9.350 | 9.421 | 9.288 | 9.377 | 8,649,674 | -0.04(-0.38%) |
Jun 26, 2019 | 9.412 | 9.430 | 9.359 | 9.412 | 5,012,757 | +0.01(+0.09%) |
Jun 25, 2019 | 9.447 | 9.447 | 9.368 | 9.403 | 9,082,047 | -0.03(-0.28%) |
Jun 24, 2019 | 9.465 | 9.509 | 9.403 | 9.430 | 7,729,851 | -0.04(-0.37%) |
Jun 21, 2019 | 9.465 | 9.527 | 9.430 | 9.465 | 10,147,069 | -0.04(-0.46%) |
Jun 20, 2019 | 9.527 | 9.535 | 9.425 | 9.509 | 16,984,978 | +0.15(+1.60%) |
Jun 19, 2019 | 9.518 | 9.535 | 9.350 | 9.359 | 19,449,632 | -0.13(-1.40%) |
Jun 18, 2019 | 9.527 | 9.562 | 9.483 | 9.491 | 10,811,573 | +0.13(+1.42%) |
Jun 17, 2019 | 9.288 | 9.399 | 9.244 | 9.359 | 6,060,576 | +0.00(+0.00%) |
Jun 14, 2019 | 9.350 | 9.421 | 9.332 | 9.359 | 5,562,030 | -0.02(-0.19%) |
Jun 13, 2019 | 9.385 | 9.443 | 9.306 | 9.377 | 12,746,017 | -0.03(-0.28%) |
Jun 12, 2019 | 9.412 | 9.490 | 9.377 | 9.403 | 8,309,885 | -0.03(-0.37%) |
Jun 11, 2019 | 9.438 | 9.442 | 9.333 | 9.438 | 7,560,731 | +0.05(+0.56%) |
Jun 10, 2019 | 9.368 | 9.412 | 9.342 | 9.385 | 6,959,514 | +0.13(+1.41%) |
Jun 07, 2019 | 9.159 | 9.294 | 9.159 | 9.255 | 5,269,061 | +0.09(+0.95%) |
Jun 06, 2019 | 9.107 | 9.211 | 9.107 | 9.168 | 5,821,631 | +0.08(+0.86%) |
Jun 05, 2019 | 9.194 | 9.203 | 9.081 | 9.089 | 8,850,036 | -0.12(-1.32%) |
Jun 04, 2019 | 9.142 | 9.229 | 9.068 | 9.211 | 10,286,988 | +0.11(+1.24%) |
Jun 03, 2019 | 9.194 | 9.255 | 9.059 | 9.098 | 18,972,020 | -0.02(-0.19%) |
May 31, 2019 | 9.142 | 9.168 | 9.063 | 9.115 | 9,764,085 | -0.09(-0.95%) |
May 30, 2019 | 9.037 | 9.229 | 9.028 | 9.203 | 9,533,517 | +0.26(+2.92%) |
May 29, 2019 | 8.994 | 9.002 | 8.907 | 8.941 | 9,958,800 | -0.03(-0.29%) |
May 28, 2019 | 9.055 | 9.098 | 8.967 | 8.967 | 13,457,439 | +0.06(+0.68%) |
May 24, 2019 | 8.941 | 9.011 | 8.907 | 8.907 | 12,168,437 | +0.06(+0.69%) |
May 23, 2019 | 8.776 | 8.872 | 8.715 | 8.846 | 6,689,410 | -0.05(-0.59%) |
May 22, 2019 | 8.872 | 8.985 | 8.859 | 8.898 | 9,922,959 | +0.03(+0.39%) |
May 21, 2019 | 8.880 | 8.885 | 8.814 | 8.863 | 15,897,926 | -0.02(-0.20%) |
May 20, 2019 | 8.976 | 9.020 | 8.837 | 8.880 | 19,704,910 | +0.03(+0.29%) |
May 17, 2019 | 9.055 | 9.089 | 8.837 | 8.854 | 14,274,270 | -0.30(-3.24%) |
May 16, 2019 | 9.124 | 9.194 | 9.111 | 9.150 | 9,766,282 | +0.10(+1.16%) |
May 15, 2019 | 8.907 | 9.046 | 8.872 | 9.046 | 13,336,770 | +0.16(+1.76%) |
May 14, 2019 | 8.837 | 8.959 | 8.819 | 8.889 | 6,760,112 | +0.09(+0.99%) |
May 13, 2019 | 8.854 | 8.863 | 8.741 | 8.802 | 15,286,643 | -0.13(-1.46%) |
May 10, 2019 | 8.907 | 8.941 | 8.802 | 8.933 | 21,842,012 | +0.05(+0.59%) |
May 09, 2019 | 9.002 | 9.015 | 8.872 | 8.880 | 20,816,672 | -0.17(-1.83%) |
May 08, 2019 | 9.072 | 9.081 | 8.933 | 9.046 | 13,616,012 | +0.04(+0.48%) |
May 07, 2019 | 9.089 | 9.107 | 8.959 | 9.002 | 15,232,723 | -0.10(-1.05%) |
May 06, 2019 | 8.976 | 9.159 | 8.976 | 9.098 | 15,071,585 | +0.10(+1.16%) |
May 03, 2019 | 9.194 | 9.194 | 8.772 | 8.994 | 35,124,472 | -0.21(-2.27%) |
May 02, 2019 | 9.264 | 9.333 | 9.115 | 9.203 | 14,376,363 | -0.17(-1.86%) |