Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.10 | 10.40 | 9.900 | 9.900 | 12,536 | -0.20(-1.98%) |
Jul 30, 2019 | 10.20 | 10.30 | 10.10 | 10.10 | 11,243 | -0.10(-0.98%) |
Jul 29, 2019 | 10.30 | 10.50 | 10.00 | 10.20 | 6,731 | +0.00(+0.00%) |
Jul 26, 2019 | 10.50 | 10.50 | 10.00 | 10.20 | 20,210 | -0.20(-1.92%) |
Jul 25, 2019 | 10.50 | 10.50 | 10.10 | 10.40 | 10,575 | +0.00(+0.00%) |
Jul 24, 2019 | 10.60 | 10.60 | 10.20 | 10.40 | 10,816 | -0.20(-1.89%) |
Jul 23, 2019 | 10.50 | 10.70 | 10.20 | 10.60 | 12,550 | +0.20(+1.92%) |
Jul 22, 2019 | 10.40 | 10.50 | 10.20 | 10.40 | 7,136 | +0.00(+0.00%) |
Jul 19, 2019 | 10.00 | 10.50 | 10.00 | 10.40 | 8,640 | +0.20(+1.96%) |
Jul 18, 2019 | 10.10 | 10.30 | 10.10 | 10.20 | 8,025 | +0.00(+0.00%) |
Jul 17, 2019 | 10.40 | 10.40 | 10.10 | 10.20 | 6,588 | -0.10(-0.97%) |
Jul 16, 2019 | 10.20 | 10.50 | 9.900 | 10.30 | 6,920 | +0.10(+0.98%) |
Jul 15, 2019 | 10.60 | 10.60 | 10.00 | 10.20 | 9,734 | -0.30(-2.86%) |
Jul 12, 2019 | 10.90 | 10.90 | 10.40 | 10.50 | 7,490 | -0.30(-2.78%) |
Jul 11, 2019 | 11.00 | 11.00 | 10.40 | 10.80 | 9,033 | +0.10(+0.93%) |
Jul 10, 2019 | 10.00 | 10.80 | 9.900 | 10.70 | 6,829 | +0.70(+7.00%) |
Jul 09, 2019 | 10.00 | 10.00 | 9.801 | 10.00 | 7,306 | +0.00(+0.00%) |
Jul 08, 2019 | 9.500 | 10.30 | 9.500 | 10.00 | 20,038 | -0.07(-0.69%) |
Jul 05, 2019 | 10.20 | 10.20 | 9.800 | 10.07 | 16,070 | -0.43(-4.10%) |
Jul 03, 2019 | 10.40 | 10.50 | 10.34 | 10.50 | 2,500 | +0.10(+0.96%) |
Jul 02, 2019 | 10.30 | 10.50 | 10.18 | 10.40 | 6,706 | +0.20(+1.96%) |
Jul 01, 2019 | 10.30 | 10.40 | 10.10 | 10.20 | 4,272 | -0.10(-0.97%) |
Jun 28, 2019 | 10.40 | 10.40 | 10.11 | 10.30 | 3,560 | +0.10(+0.98%) |
Jun 27, 2019 | 10.30 | 10.50 | 10.12 | 10.20 | 5,589 | -0.20(-1.92%) |
Jun 26, 2019 | 10.30 | 10.70 | 10.10 | 10.40 | 14,282 | +0.00(+0.00%) |
Jun 25, 2019 | 10.60 | 10.80 | 10.40 | 10.40 | 8,086 | -0.10(-0.95%) |
Jun 24, 2019 | 10.30 | 10.80 | 10.30 | 10.50 | 14,714 | -0.10(-0.94%) |
Jun 21, 2019 | 10.70 | 11.20 | 10.33 | 10.60 | 15,010 | +0.20(+1.92%) |
Jun 20, 2019 | 11.60 | 11.60 | 10.10 | 10.40 | 31,663 | -1.00(-8.77%) |
Jun 19, 2019 | 11.40 | 11.70 | 11.30 | 11.40 | 6,167 | +0.00(+0.00%) |
Jun 18, 2019 | 11.40 | 11.70 | 11.25 | 11.40 | 2,377 | +0.00(+0.00%) |
Jun 17, 2019 | 11.30 | 11.64 | 11.30 | 11.40 | 3,374 | +0.20(+1.79%) |
Jun 14, 2019 | 11.70 | 11.80 | 11.12 | 11.20 | 2,140 | -0.20(-1.75%) |
Jun 13, 2019 | 11.20 | 11.60 | 10.60 | 11.40 | 10,579 | +0.30(+2.70%) |
Jun 12, 2019 | 11.20 | 11.40 | 10.70 | 11.10 | 3,401 | -0.10(-0.89%) |
Jun 11, 2019 | 11.30 | 11.60 | 10.40 | 11.20 | 8,017 | -0.50(-4.27%) |
Jun 10, 2019 | 11.10 | 11.70 | 10.71 | 11.70 | 5,535 | +0.40(+3.54%) |
Jun 07, 2019 | 11.00 | 11.40 | 10.92 | 11.30 | 6,970 | +0.20(+1.80%) |
Jun 06, 2019 | 10.00 | 11.40 | 10.00 | 11.10 | 21,909 | +1.00(+9.90%) |
Jun 05, 2019 | 12.00 | 12.00 | 10.10 | 10.10 | 35,699 | -1.90(-15.83%) |
Jun 04, 2019 | 13.20 | 13.20 | 11.40 | 12.00 | 16,042 | -0.80(-6.25%) |
Jun 03, 2019 | 13.50 | 13.50 | 12.20 | 12.80 | 12,228 | -0.50(-3.76%) |
May 31, 2019 | 13.40 | 13.59 | 12.80 | 13.30 | 7,230 | +0.10(+0.76%) |
May 30, 2019 | 13.60 | 13.80 | 12.70 | 13.20 | 6,687 | -0.40(-2.94%) |
May 29, 2019 | 13.80 | 13.90 | 13.50 | 13.60 | 4,245 | -0.20(-1.45%) |
May 28, 2019 | 14.00 | 14.00 | 13.50 | 13.80 | 10,505 | -0.10(-0.72%) |
May 24, 2019 | 13.90 | 13.90 | 13.50 | 13.90 | 5,290 | +0.10(+0.72%) |
May 23, 2019 | 14.00 | 14.00 | 13.40 | 13.80 | 6,841 | +0.20(+1.47%) |
May 22, 2019 | 13.90 | 13.90 | 13.41 | 13.60 | 7,432 | -0.50(-3.55%) |
May 21, 2019 | 15.30 | 15.30 | 13.40 | 14.10 | 22,524 | +0.00(+0.00%) |
May 20, 2019 | 14.10 | 14.70 | 14.00 | 14.10 | 23,163 | +0.80(+6.02%) |
May 17, 2019 | 14.00 | 14.00 | 12.50 | 13.30 | 10,440 | -0.20(-1.48%) |
May 16, 2019 | 13.40 | 13.60 | 12.80 | 13.50 | 8,351 | +0.86(+6.83%) |
May 15, 2019 | 13.60 | 13.60 | 12.20 | 12.64 | 13,415 | -0.56(-4.27%) |
May 14, 2019 | 12.70 | 14.90 | 12.70 | 13.20 | 43,606 | +0.60(+4.76%) |
May 13, 2019 | 12.00 | 12.70 | 11.90 | 12.60 | 18,019 | +0.67(+5.60%) |
May 10, 2019 | 11.80 | 12.00 | 11.40 | 11.93 | 8,800 | +0.23(+1.98%) |
May 09, 2019 | 11.80 | 12.00 | 11.50 | 11.70 | 3,193 | -0.10(-0.85%) |
May 08, 2019 | 11.70 | 12.00 | 11.30 | 11.80 | 7,314 | +0.10(+0.85%) |
May 07, 2019 | 11.50 | 11.70 | 11.30 | 11.70 | 1,963 | +0.30(+2.63%) |
May 06, 2019 | 11.50 | 11.80 | 11.00 | 11.40 | 5,045 | +0.10(+0.88%) |
May 03, 2019 | 11.00 | 11.60 | 10.92 | 11.30 | 6,670 | +0.10(+0.89%) |
May 02, 2019 | 11.90 | 11.90 | 10.60 | 11.20 | 20,702 | -0.50(-4.27%) |