Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.57 | 10.70 | 10.18 | 10.30 | 2,614,276 | -0.24(-2.28%) |
Jul 30, 2019 | 10.31 | 10.56 | 10.25 | 10.54 | 2,123,565 | +0.14(+1.35%) |
Jul 29, 2019 | 10.53 | 10.60 | 10.35 | 10.40 | 1,041,742 | -0.14(-1.33%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.45 | 10.54 | 1,444,800 | +0.04(+0.38%) |
Jul 25, 2019 | 10.77 | 10.87 | 10.23 | 10.50 | 1,828,450 | -0.30(-2.78%) |
Jul 24, 2019 | 10.60 | 10.82 | 10.54 | 10.80 | 3,489,339 | +0.18(+1.69%) |
Jul 23, 2019 | 10.70 | 10.83 | 10.54 | 10.62 | 1,654,831 | -0.06(-0.56%) |
Jul 22, 2019 | 11.02 | 11.02 | 10.65 | 10.68 | 3,061,271 | -0.27(-2.47%) |
Jul 19, 2019 | 11.20 | 11.24 | 10.94 | 10.95 | 1,538,100 | -0.29(-2.58%) |
Jul 18, 2019 | 10.70 | 11.28 | 10.65 | 11.24 | 950,356 | +0.08(+0.72%) |
Jul 17, 2019 | 11.22 | 11.28 | 10.90 | 11.16 | 1,910,779 | -0.03(-0.27%) |
Jul 16, 2019 | 11.47 | 11.54 | 11.18 | 11.19 | 2,974,605 | -0.25(-2.19%) |
Jul 15, 2019 | 11.57 | 11.57 | 11.38 | 11.44 | 1,401,709 | -0.09(-0.78%) |
Jul 12, 2019 | 11.57 | 11.61 | 11.39 | 11.53 | 982,700 | -0.09(-0.77%) |
Jul 11, 2019 | 11.86 | 11.87 | 11.57 | 11.62 | 1,254,047 | -0.14(-1.19%) |
Jul 10, 2019 | 11.83 | 11.83 | 11.71 | 11.76 | 852,218 | +0.05(+0.43%) |
Jul 09, 2019 | 11.58 | 11.72 | 11.56 | 11.71 | 1,159,252 | +0.13(+1.12%) |
Jul 08, 2019 | 11.52 | 11.69 | 11.44 | 11.58 | 1,499,463 | +0.01(+0.09%) |
Jul 05, 2019 | 11.44 | 11.58 | 11.36 | 11.57 | 1,044,800 | +0.02(+0.17%) |
Jul 03, 2019 | 11.64 | 11.66 | 11.50 | 11.55 | 1,115,000 | -0.02(-0.17%) |
Jul 02, 2019 | 11.63 | 11.69 | 11.45 | 11.57 | 1,164,358 | -0.09(-0.77%) |
Jul 01, 2019 | 11.79 | 12.02 | 11.52 | 11.66 | 1,487,138 | +0.03(+0.26%) |
Jun 28, 2019 | 11.48 | 11.67 | 11.48 | 11.63 | 2,553,800 | +0.18(+1.57%) |
Jun 27, 2019 | 11.26 | 11.46 | 11.19 | 11.45 | 1,294,356 | +0.27(+2.42%) |
Jun 26, 2019 | 11.23 | 11.29 | 11.06 | 11.18 | 1,316,154 | -0.01(-0.09%) |
Jun 25, 2019 | 11.27 | 11.42 | 11.12 | 11.19 | 1,904,640 | -0.05(-0.44%) |
Jun 24, 2019 | 11.33 | 11.39 | 11.12 | 11.24 | 2,077,076 | -0.08(-0.71%) |
Jun 21, 2019 | 11.16 | 11.36 | 10.96 | 11.32 | 3,434,300 | +0.12(+1.07%) |
Jun 20, 2019 | 11.02 | 11.52 | 11.00 | 11.20 | 3,240,346 | +0.54(+5.07%) |
Jun 19, 2019 | 10.22 | 10.68 | 10.20 | 10.66 | 1,844,128 | +0.44(+4.31%) |
Jun 18, 2019 | 10.32 | 10.36 | 10.03 | 10.22 | 1,282,157 | -0.08(-0.78%) |
Jun 17, 2019 | 10.29 | 10.38 | 10.17 | 10.30 | 876,802 | +0.04(+0.39%) |
Jun 14, 2019 | 10.38 | 10.41 | 10.25 | 10.26 | 1,080,800 | -0.14(-1.35%) |
Jun 13, 2019 | 10.44 | 10.46 | 10.30 | 10.40 | 1,136,687 | +0.03(+0.29%) |
Jun 12, 2019 | 10.42 | 10.42 | 10.19 | 10.37 | 1,108,261 | -0.10(-0.96%) |
Jun 11, 2019 | 10.43 | 10.53 | 10.28 | 10.47 | 1,547,793 | +0.09(+0.87%) |
Jun 10, 2019 | 10.38 | 10.45 | 10.23 | 10.38 | 1,150,494 | +0.04(+0.39%) |
Jun 07, 2019 | 10.35 | 10.43 | 10.26 | 10.34 | 711,600 | +0.08(+0.78%) |
Jun 06, 2019 | 10.35 | 10.47 | 10.22 | 10.26 | 1,567,002 | -0.12(-1.16%) |
Jun 05, 2019 | 10.41 | 10.49 | 10.19 | 10.38 | 1,476,201 | +0.01(+0.10%) |
Jun 04, 2019 | 10.06 | 10.38 | 10.06 | 10.37 | 1,753,445 | +0.37(+3.70%) |
Jun 03, 2019 | 9.740 | 10.18 | 9.680 | 10.00 | 2,815,638 | +0.27(+2.77%) |
May 31, 2019 | 9.950 | 10.01 | 9.720 | 9.730 | 1,814,400 | -0.37(-3.66%) |
May 30, 2019 | 10.21 | 10.34 | 10.00 | 10.10 | 1,049,409 | -0.07(-0.69%) |
May 29, 2019 | 10.14 | 10.22 | 9.960 | 10.17 | 1,823,468 | -0.05(-0.49%) |
May 28, 2019 | 10.21 | 10.33 | 10.08 | 10.22 | 1,478,200 | +0.03(+0.29%) |
May 24, 2019 | 10.13 | 10.28 | 10.06 | 10.19 | 1,567,200 | +0.15(+1.49%) |
May 23, 2019 | 10.32 | 10.34 | 9.975 | 10.04 | 1,684,524 | -0.40(-3.83%) |
May 22, 2019 | 10.51 | 10.59 | 10.41 | 10.44 | 894,577 | -0.09(-0.85%) |
May 21, 2019 | 10.45 | 10.65 | 10.41 | 10.53 | 2,045,240 | +0.13(+1.25%) |
May 20, 2019 | 10.30 | 10.55 | 10.22 | 10.40 | 1,163,214 | +0.01(+0.10%) |
May 17, 2019 | 10.23 | 10.54 | 10.22 | 10.39 | 2,047,900 | +0.05(+0.48%) |
May 16, 2019 | 10.27 | 10.44 | 10.21 | 10.34 | 2,194,203 | +0.06(+0.58%) |
May 15, 2019 | 9.980 | 10.30 | 9.830 | 10.28 | 2,246,380 | +0.19(+1.88%) |
May 14, 2019 | 9.870 | 10.15 | 9.860 | 10.09 | 960,149 | +0.25(+2.54%) |
May 13, 2019 | 10.06 | 10.06 | 9.790 | 9.840 | 1,672,106 | -0.44(-4.28%) |
May 10, 2019 | 10.27 | 10.38 | 9.945 | 10.28 | 1,961,300 | -0.03(-0.29%) |
May 09, 2019 | 10.23 | 10.39 | 10.04 | 10.31 | 1,121,273 | -0.01(-0.10%) |
May 08, 2019 | 10.10 | 10.39 | 10.07 | 10.32 | 1,258,483 | +0.16(+1.57%) |
May 07, 2019 | 10.50 | 10.65 | 10.07 | 10.16 | 2,266,372 | -0.57(-5.31%) |
May 06, 2019 | 10.27 | 10.78 | 10.15 | 10.73 | 3,128,754 | +0.30(+2.88%) |
May 03, 2019 | 10.24 | 10.77 | 10.01 | 10.43 | 3,127,500 | +0.49(+4.93%) |
May 02, 2019 | 9.690 | 9.990 | 9.660 | 9.940 | 2,319,321 | +0.23(+2.37%) |