Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.06 | 11.32 | 11.03 | 11.17 | 89,241 | +0.06(+0.54%) |
Jul 30, 2019 | 11.43 | 11.45 | 11.03 | 11.11 | 66,792 | -0.25(-2.20%) |
Jul 29, 2019 | 11.10 | 11.43 | 11.03 | 11.36 | 58,689 | +0.28(+2.53%) |
Jul 26, 2019 | 11.29 | 11.29 | 11.08 | 11.08 | 16,200 | +0.05(+0.45%) |
Jul 25, 2019 | 10.97 | 11.50 | 10.86 | 11.03 | 155,124 | -0.10(-0.90%) |
Jul 24, 2019 | 11.15 | 11.46 | 10.89 | 11.13 | 115,103 | -0.08(-0.71%) |
Jul 23, 2019 | 11.16 | 11.44 | 11.16 | 11.21 | 54,895 | +0.04(+0.36%) |
Jul 22, 2019 | 11.09 | 11.40 | 10.85 | 11.17 | 91,947 | +0.31(+2.85%) |
Jul 19, 2019 | 11.27 | 11.30 | 10.86 | 10.86 | 13,100 | -0.33(-2.95%) |
Jul 18, 2019 | 11.30 | 11.45 | 11.19 | 11.19 | 105,363 | -0.21(-1.84%) |
Jul 17, 2019 | 11.19 | 11.51 | 11.13 | 11.40 | 56,646 | +0.33(+2.98%) |
Jul 16, 2019 | 10.85 | 11.66 | 10.81 | 11.07 | 128,962 | +0.28(+2.59%) |
Jul 15, 2019 | 10.48 | 11.08 | 10.48 | 10.79 | 88,272 | +0.49(+4.76%) |
Jul 12, 2019 | 10.57 | 10.58 | 10.21 | 10.30 | 66,600 | -0.12(-1.15%) |
Jul 11, 2019 | 10.85 | 10.90 | 10.19 | 10.42 | 68,281 | -0.29(-2.71%) |
Jul 10, 2019 | 10.60 | 11.00 | 10.60 | 10.71 | 44,801 | +0.26(+2.49%) |
Jul 09, 2019 | 10.10 | 10.51 | 10.03 | 10.45 | 67,740 | +0.29(+2.85%) |
Jul 08, 2019 | 10.05 | 10.77 | 10.05 | 10.16 | 56,148 | -0.24(-2.31%) |
Jul 05, 2019 | 10.67 | 10.67 | 10.17 | 10.40 | 3,300 | -0.11(-1.05%) |
Jul 03, 2019 | 10.50 | 10.86 | 10.00 | 10.51 | 16,400 | -0.21(-1.96%) |
Jul 02, 2019 | 10.17 | 10.80 | 10.10 | 10.72 | 15,377 | +0.35(+3.38%) |
Jul 01, 2019 | 10.91 | 11.04 | 10.04 | 10.37 | 12,559 | -0.26(-2.45%) |
Jun 28, 2019 | 10.60 | 10.73 | 10.32 | 10.63 | 7,800 | +0.23(+2.21%) |
Jun 27, 2019 | 10.46 | 10.50 | 10.21 | 10.40 | 4,364 | -0.07(-0.67%) |
Jun 26, 2019 | 10.13 | 10.59 | 10.07 | 10.47 | 7,234 | +0.23(+2.25%) |
Jun 25, 2019 | 11.00 | 11.00 | 10.19 | 10.24 | 10,428 | -0.73(-6.65%) |
Jun 24, 2019 | 11.30 | 11.30 | 10.56 | 10.97 | 15,352 | -0.79(-6.72%) |
Jun 21, 2019 | 9.470 | 11.88 | 9.470 | 11.76 | 11,900 | +1.88(+19.03%) |
Jun 20, 2019 | 9.400 | 10.22 | 9.400 | 9.880 | 53,924 | +0.64(+6.93%) |
Jun 19, 2019 | 9.159 | 9.600 | 9.159 | 9.240 | 7,786 | -0.09(-0.96%) |
Jun 18, 2019 | 9.070 | 9.550 | 8.830 | 9.330 | 22,461 | +0.30(+3.38%) |
Jun 17, 2019 | 9.210 | 9.230 | 8.865 | 9.025 | 7,017 | -0.15(-1.69%) |
Jun 14, 2019 | 8.920 | 9.280 | 8.670 | 9.180 | 13,200 | +0.56(+6.50%) |
Jun 13, 2019 | 8.450 | 8.630 | 8.390 | 8.620 | 7,352 | +0.20(+2.38%) |
Jun 12, 2019 | 8.290 | 8.420 | 8.103 | 8.420 | 20,209 | +0.22(+2.68%) |
Jun 11, 2019 | 8.250 | 8.370 | 8.200 | 8.200 | 8,279 | -0.05(-0.61%) |
Jun 10, 2019 | 8.440 | 8.500 | 8.250 | 8.250 | 19,539 | -0.18(-2.14%) |
Jun 07, 2019 | 8.550 | 8.680 | 8.430 | 8.430 | 35,500 | -0.11(-1.29%) |
Jun 06, 2019 | 9.100 | 9.330 | 8.520 | 8.540 | 12,695 | -0.70(-7.58%) |
Jun 05, 2019 | 9.950 | 9.950 | 9.110 | 9.240 | 16,404 | -0.27(-2.84%) |
Jun 04, 2019 | 9.510 | 9.630 | 9.510 | 9.510 | 11,142 | +0.01(+0.11%) |
Jun 03, 2019 | 9.800 | 9.958 | 9.500 | 9.500 | 26,735 | -0.31(-3.16%) |
May 31, 2019 | 9.870 | 9.870 | 9.780 | 9.810 | 8,200 | -0.07(-0.71%) |
May 30, 2019 | 9.900 | 9.900 | 9.810 | 9.880 | 21,542 | +0.03(+0.30%) |
May 29, 2019 | 9.970 | 9.970 | 9.800 | 9.850 | 5,724 | -0.15(-1.50%) |
May 28, 2019 | 9.970 | 10.00 | 9.900 | 10.00 | 99,195 | +0.16(+1.63%) |
May 24, 2019 | 10.01 | 10.01 | 9.830 | 9.840 | 10,900 | -0.17(-1.70%) |
May 23, 2019 | 10.52 | 10.61 | 9.990 | 10.01 | 30,153 | -0.78(-7.23%) |
May 22, 2019 | 11.18 | 11.33 | 10.56 | 10.79 | 30,592 | -0.16(-1.46%) |
May 21, 2019 | 10.69 | 11.06 | 10.55 | 10.95 | 35,333 | +0.16(+1.48%) |
May 20, 2019 | 11.35 | 11.35 | 10.49 | 10.79 | 10,806 | -0.16(-1.46%) |
May 17, 2019 | 11.25 | 11.27 | 10.47 | 10.95 | 12,000 | -0.40(-3.52%) |
May 16, 2019 | 11.24 | 11.40 | 11.07 | 11.35 | 22,711 | +0.00(+0.00%) |
May 15, 2019 | 11.45 | 11.54 | 11.21 | 11.35 | 17,857 | +0.27(+2.44%) |
May 14, 2019 | 10.50 | 11.25 | 10.46 | 11.08 | 12,531 | +0.50(+4.73%) |
May 13, 2019 | 10.88 | 10.96 | 10.58 | 10.58 | 12,213 | -0.49(-4.43%) |
May 10, 2019 | 11.40 | 11.43 | 11.01 | 11.07 | 11,500 | -0.35(-3.06%) |
May 09, 2019 | 11.15 | 11.49 | 11.07 | 11.42 | 4,478 | +0.14(+1.24%) |
May 08, 2019 | 11.50 | 11.59 | 11.23 | 11.28 | 16,690 | -0.23(-2.00%) |
May 07, 2019 | 11.84 | 11.84 | 11.51 | 11.51 | 1,071 | -0.52(-4.32%) |
May 06, 2019 | 11.96 | 12.30 | 11.85 | 12.03 | 19,284 | -0.20(-1.64%) |
May 03, 2019 | 13.20 | 13.20 | 12.23 | 12.23 | 19,700 | -0.71(-5.49%) |
May 02, 2019 | 12.54 | 12.94 | 12.52 | 12.94 | 7,613 | +0.05(+0.39%) |