Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.80 | 10.97 | 10.68 | 10.85 | 599,641 | +0.03(+0.28%) |
Jul 30, 2019 | 10.75 | 10.90 | 10.66 | 10.82 | 324,760 | -0.02(-0.18%) |
Jul 29, 2019 | 10.72 | 10.85 | 10.49 | 10.84 | 529,084 | +0.18(+1.69%) |
Jul 26, 2019 | 10.66 | 10.79 | 10.55 | 10.66 | 456,200 | +0.00(+0.00%) |
Jul 25, 2019 | 10.53 | 10.75 | 10.48 | 10.66 | 565,480 | +0.13(+1.23%) |
Jul 24, 2019 | 10.55 | 10.61 | 10.45 | 10.53 | 686,098 | -0.01(-0.09%) |
Jul 23, 2019 | 10.50 | 10.68 | 10.47 | 10.54 | 651,399 | -0.04(-0.38%) |
Jul 22, 2019 | 10.80 | 10.93 | 10.50 | 10.58 | 496,015 | -0.21(-1.95%) |
Jul 19, 2019 | 10.98 | 11.02 | 10.78 | 10.79 | 515,300 | -0.14(-1.28%) |
Jul 18, 2019 | 11.10 | 11.22 | 10.90 | 10.93 | 567,087 | -0.31(-2.76%) |
Jul 17, 2019 | 11.18 | 11.27 | 11.01 | 11.24 | 635,023 | +0.08(+0.72%) |
Jul 16, 2019 | 10.92 | 11.29 | 10.90 | 11.16 | 597,182 | +0.19(+1.73%) |
Jul 15, 2019 | 11.08 | 11.08 | 10.90 | 10.97 | 386,697 | -0.07(-0.63%) |
Jul 12, 2019 | 10.93 | 11.10 | 10.85 | 11.04 | 408,300 | +0.14(+1.28%) |
Jul 11, 2019 | 10.78 | 10.94 | 10.67 | 10.90 | 458,594 | +0.16(+1.49%) |
Jul 10, 2019 | 10.76 | 10.97 | 10.63 | 10.74 | 491,961 | +0.02(+0.19%) |
Jul 09, 2019 | 10.60 | 10.76 | 10.44 | 10.72 | 598,468 | +0.07(+0.66%) |
Jul 08, 2019 | 10.82 | 10.87 | 10.58 | 10.65 | 701,642 | -0.24(-2.20%) |
Jul 05, 2019 | 11.10 | 11.16 | 10.88 | 10.89 | 463,100 | -0.27(-2.42%) |
Jul 03, 2019 | 11.27 | 11.36 | 11.15 | 11.16 | 199,000 | -0.09(-0.80%) |
Jul 02, 2019 | 11.37 | 11.37 | 10.99 | 11.25 | 559,038 | -0.19(-1.66%) |
Jul 01, 2019 | 11.50 | 11.60 | 11.33 | 11.44 | 925,760 | +0.10(+0.88%) |
Jun 28, 2019 | 11.23 | 11.40 | 11.08 | 11.34 | 8,451,500 | +0.20(+1.80%) |
Jun 27, 2019 | 11.28 | 11.48 | 11.08 | 11.14 | 1,155,430 | -0.11(-0.98%) |
Jun 26, 2019 | 10.95 | 11.29 | 10.95 | 11.25 | 771,321 | +0.36(+3.31%) |
Jun 25, 2019 | 11.19 | 11.20 | 10.76 | 10.89 | 895,151 | -0.31(-2.77%) |
Jun 24, 2019 | 11.46 | 11.64 | 11.15 | 11.20 | 969,556 | -0.14(-1.23%) |
Jun 21, 2019 | 11.58 | 11.66 | 11.32 | 11.34 | 763,200 | -0.31(-2.66%) |
Jun 20, 2019 | 11.86 | 11.94 | 11.58 | 11.65 | 764,924 | -0.08(-0.68%) |
Jun 19, 2019 | 11.76 | 11.84 | 11.58 | 11.73 | 653,575 | -0.04(-0.34%) |
Jun 18, 2019 | 11.72 | 11.78 | 11.66 | 11.77 | 885,165 | +0.15(+1.29%) |
Jun 17, 2019 | 11.62 | 11.94 | 11.40 | 11.62 | 1,164,378 | -0.03(-0.26%) |
Jun 14, 2019 | 11.54 | 11.90 | 11.51 | 11.65 | 1,144,800 | +0.08(+0.69%) |
Jun 13, 2019 | 11.30 | 11.60 | 11.20 | 11.57 | 1,298,627 | +0.36(+3.21%) |
Jun 12, 2019 | 11.26 | 11.59 | 11.14 | 11.21 | 859,333 | -0.07(-0.62%) |
Jun 11, 2019 | 11.07 | 11.30 | 10.98 | 11.28 | 1,220,534 | +0.35(+3.20%) |
Jun 10, 2019 | 10.80 | 11.16 | 10.77 | 10.93 | 944,024 | +0.19(+1.77%) |
Jun 07, 2019 | 10.51 | 10.82 | 10.49 | 10.74 | 1,045,000 | +0.22(+2.09%) |
Jun 06, 2019 | 10.38 | 10.60 | 10.25 | 10.52 | 897,725 | +0.18(+1.74%) |
Jun 05, 2019 | 10.42 | 10.46 | 10.16 | 10.34 | 1,113,484 | -0.08(-0.77%) |
Jun 04, 2019 | 9.960 | 10.42 | 9.910 | 10.42 | 853,800 | +0.59(+6.00%) |
Jun 03, 2019 | 10.01 | 10.26 | 9.780 | 9.830 | 1,013,600 | -0.32(-3.15%) |
May 31, 2019 | 10.12 | 10.29 | 10.00 | 10.15 | 784,900 | -0.19(-1.84%) |
May 30, 2019 | 10.23 | 10.36 | 10.18 | 10.34 | 719,436 | +0.11(+1.08%) |
May 29, 2019 | 10.30 | 10.37 | 10.00 | 10.23 | 857,085 | -0.15(-1.45%) |
May 28, 2019 | 10.41 | 10.55 | 10.31 | 10.38 | 756,767 | -0.01(-0.10%) |
May 24, 2019 | 10.34 | 10.57 | 10.31 | 10.39 | 604,700 | +0.08(+0.78%) |
May 23, 2019 | 10.34 | 10.42 | 10.20 | 10.31 | 918,354 | -0.14(-1.34%) |
May 22, 2019 | 10.41 | 10.51 | 10.37 | 10.45 | 371,972 | -0.05(-0.48%) |
May 21, 2019 | 10.50 | 10.57 | 10.31 | 10.50 | 586,074 | +0.04(+0.38%) |
May 20, 2019 | 10.47 | 10.64 | 10.39 | 10.46 | 618,882 | -0.06(-0.57%) |
May 17, 2019 | 10.59 | 10.74 | 10.51 | 10.52 | 915,200 | -0.21(-1.96%) |
May 16, 2019 | 10.38 | 10.82 | 10.37 | 10.73 | 1,250,188 | +0.27(+2.58%) |
May 15, 2019 | 10.42 | 10.63 | 10.35 | 10.46 | 1,265,969 | -0.13(-1.23%) |
May 14, 2019 | 10.41 | 10.63 | 10.16 | 10.59 | 841,694 | +0.27(+2.62%) |
May 13, 2019 | 10.48 | 10.66 | 10.09 | 10.32 | 1,389,157 | -0.50(-4.62%) |
May 10, 2019 | 10.50 | 11.22 | 10.30 | 10.82 | 2,685,100 | +0.56(+5.46%) |
May 09, 2019 | 10.41 | 10.66 | 10.08 | 10.26 | 2,344,889 | -0.14(-1.35%) |
May 08, 2019 | 10.81 | 10.94 | 10.37 | 10.40 | 1,217,245 | -0.46(-4.24%) |
May 07, 2019 | 11.10 | 11.37 | 10.72 | 10.86 | 834,841 | -0.39(-3.47%) |
May 06, 2019 | 10.94 | 11.37 | 10.93 | 11.25 | 733,926 | -0.01(-0.09%) |
May 03, 2019 | 11.04 | 11.44 | 10.91 | 11.26 | 901,900 | +0.31(+2.83%) |
May 02, 2019 | 10.65 | 11.02 | 10.65 | 10.95 | 571,979 | +0.30(+2.82%) |