Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.04 | 10.17 | 9.660 | 9.680 | 396,088 | -0.30(-3.01%) |
Jul 30, 2019 | 9.800 | 10.01 | 9.750 | 9.980 | 277,435 | +0.12(+1.22%) |
Jul 29, 2019 | 9.890 | 10.09 | 9.800 | 9.860 | 249,854 | +0.01(+0.10%) |
Jul 26, 2019 | 9.380 | 10.04 | 9.380 | 9.850 | 376,900 | +0.50(+5.35%) |
Jul 25, 2019 | 9.480 | 9.610 | 9.330 | 9.350 | 185,024 | -0.10(-1.06%) |
Jul 24, 2019 | 9.010 | 9.500 | 9.010 | 9.450 | 262,608 | +0.37(+4.07%) |
Jul 23, 2019 | 9.030 | 9.160 | 8.990 | 9.080 | 149,675 | +0.08(+0.89%) |
Jul 22, 2019 | 9.040 | 9.115 | 8.960 | 9.000 | 175,068 | -0.07(-0.77%) |
Jul 19, 2019 | 9.130 | 9.230 | 9.040 | 9.070 | 114,400 | -0.10(-1.09%) |
Jul 18, 2019 | 9.120 | 9.270 | 9.112 | 9.170 | 157,720 | +0.04(+0.44%) |
Jul 17, 2019 | 9.200 | 9.240 | 9.080 | 9.130 | 160,375 | -0.10(-1.08%) |
Jul 16, 2019 | 9.300 | 9.300 | 9.210 | 9.230 | 148,370 | -0.07(-0.75%) |
Jul 15, 2019 | 9.360 | 9.370 | 9.230 | 9.300 | 133,749 | -0.05(-0.53%) |
Jul 12, 2019 | 9.250 | 9.400 | 9.160 | 9.350 | 177,800 | +0.13(+1.41%) |
Jul 11, 2019 | 9.050 | 9.290 | 9.030 | 9.220 | 201,331 | +0.16(+1.77%) |
Jul 10, 2019 | 9.170 | 9.230 | 8.993 | 9.060 | 142,927 | -0.09(-0.98%) |
Jul 09, 2019 | 8.920 | 9.160 | 8.920 | 9.150 | 151,520 | +0.15(+1.67%) |
Jul 08, 2019 | 9.080 | 9.130 | 8.970 | 9.000 | 144,193 | -0.11(-1.21%) |
Jul 05, 2019 | 9.010 | 9.150 | 9.010 | 9.110 | 101,800 | +0.16(+1.79%) |
Jul 03, 2019 | 8.950 | 8.980 | 8.880 | 8.950 | 47,400 | +0.03(+0.34%) |
Jul 02, 2019 | 9.000 | 9.070 | 8.800 | 8.920 | 164,744 | -0.10(-1.11%) |
Jul 01, 2019 | 8.700 | 9.170 | 8.700 | 9.020 | 194,272 | +0.10(+1.12%) |
Jun 28, 2019 | 8.920 | 9.120 | 8.890 | 8.920 | 605,400 | -0.07(-0.78%) |
Jun 27, 2019 | 8.810 | 8.990 | 8.810 | 8.990 | 212,962 | +0.21(+2.39%) |
Jun 26, 2019 | 8.930 | 9.050 | 8.760 | 8.780 | 124,622 | -0.10(-1.13%) |
Jun 25, 2019 | 8.940 | 8.960 | 8.710 | 8.880 | 126,498 | -0.05(-0.56%) |
Jun 24, 2019 | 8.900 | 9.050 | 8.860 | 8.930 | 113,089 | -0.01(-0.11%) |
Jun 21, 2019 | 9.000 | 9.020 | 8.757 | 8.940 | 489,000 | -0.10(-1.11%) |
Jun 20, 2019 | 9.060 | 9.070 | 8.910 | 9.040 | 116,420 | +0.01(+0.11%) |
Jun 19, 2019 | 9.180 | 9.240 | 8.990 | 9.030 | 150,447 | -0.10(-1.10%) |
Jun 18, 2019 | 8.890 | 9.170 | 8.890 | 9.130 | 384,213 | +0.23(+2.58%) |
Jun 17, 2019 | 8.980 | 9.030 | 8.880 | 8.900 | 106,040 | -0.06(-0.67%) |
Jun 14, 2019 | 8.990 | 9.040 | 8.880 | 8.960 | 172,300 | -0.04(-0.44%) |
Jun 13, 2019 | 8.950 | 9.100 | 8.940 | 9.000 | 137,685 | +0.08(+0.90%) |
Jun 12, 2019 | 8.980 | 9.020 | 8.900 | 8.920 | 71,347 | -0.06(-0.67%) |
Jun 11, 2019 | 9.080 | 9.110 | 8.930 | 8.980 | 171,036 | -0.01(-0.11%) |
Jun 10, 2019 | 8.900 | 9.170 | 8.900 | 8.990 | 98,647 | +0.15(+1.70%) |
Jun 07, 2019 | 9.000 | 9.060 | 8.840 | 8.840 | 75,000 | -0.17(-1.89%) |
Jun 06, 2019 | 9.150 | 9.220 | 8.760 | 9.010 | 131,327 | -0.19(-2.07%) |
Jun 05, 2019 | 9.330 | 9.610 | 9.130 | 9.200 | 116,500 | -0.15(-1.60%) |
Jun 04, 2019 | 8.940 | 9.370 | 8.860 | 9.350 | 177,052 | +0.51(+5.77%) |
Jun 03, 2019 | 8.930 | 8.930 | 8.770 | 8.840 | 230,659 | -0.06(-0.67%) |
May 31, 2019 | 9.050 | 9.050 | 8.810 | 8.900 | 153,200 | -0.29(-3.16%) |
May 30, 2019 | 9.300 | 9.440 | 9.090 | 9.190 | 198,296 | -0.11(-1.18%) |
May 29, 2019 | 9.270 | 9.330 | 9.130 | 9.300 | 195,032 | -0.06(-0.64%) |
May 28, 2019 | 9.460 | 9.560 | 9.350 | 9.360 | 245,044 | -0.13(-1.37%) |
May 24, 2019 | 9.560 | 9.650 | 9.480 | 9.490 | 127,100 | +0.00(+0.00%) |
May 23, 2019 | 9.580 | 9.730 | 9.420 | 9.490 | 153,354 | -0.24(-2.47%) |
May 22, 2019 | 9.870 | 9.870 | 9.640 | 9.730 | 149,637 | -0.20(-2.01%) |
May 21, 2019 | 9.860 | 9.980 | 9.800 | 9.930 | 177,144 | +0.18(+1.85%) |
May 20, 2019 | 9.590 | 9.840 | 9.450 | 9.750 | 149,551 | +0.10(+1.04%) |
May 17, 2019 | 9.770 | 9.840 | 9.610 | 9.650 | 190,800 | -0.19(-1.93%) |
May 16, 2019 | 9.760 | 9.885 | 9.710 | 9.840 | 87,507 | +0.13(+1.34%) |
May 15, 2019 | 9.700 | 9.805 | 9.560 | 9.710 | 118,391 | -0.12(-1.22%) |
May 14, 2019 | 9.640 | 9.885 | 9.640 | 9.830 | 140,332 | +0.21(+2.18%) |
May 13, 2019 | 9.860 | 9.880 | 9.560 | 9.620 | 136,161 | -0.45(-4.47%) |
May 10, 2019 | 10.11 | 10.11 | 9.950 | 10.07 | 81,700 | -0.07(-0.69%) |
May 09, 2019 | 9.980 | 10.22 | 9.930 | 10.14 | 114,551 | +0.07(+0.70%) |
May 08, 2019 | 10.38 | 10.45 | 10.02 | 10.07 | 154,588 | -0.32(-3.08%) |
May 07, 2019 | 10.27 | 10.53 | 10.27 | 10.39 | 102,263 | -0.07(-0.67%) |
May 06, 2019 | 10.17 | 10.50 | 10.13 | 10.46 | 154,108 | +0.13(+1.26%) |
May 03, 2019 | 10.43 | 10.43 | 10.24 | 10.33 | 319,200 | -0.04(-0.39%) |
May 02, 2019 | 10.13 | 10.40 | 10.08 | 10.37 | 177,699 | +0.22(+2.17%) |