Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.35 | 10.38 | 10.08 | 10.20 | 22,619,788 | -0.09(-0.88%) |
Jul 30, 2019 | 10.33 | 10.35 | 10.26 | 10.29 | 5,968,552 | -0.08(-0.78%) |
Jul 29, 2019 | 10.40 | 10.40 | 10.33 | 10.37 | 6,752,212 | +0.03(+0.26%) |
Jul 26, 2019 | 10.35 | 10.41 | 10.32 | 10.34 | 4,695,784 | -0.04(-0.35%) |
Jul 25, 2019 | 10.38 | 10.40 | 10.34 | 10.38 | 7,804,225 | +0.05(+0.52%) |
Jul 24, 2019 | 10.35 | 10.41 | 10.31 | 10.32 | 10,103,503 | -0.03(-0.26%) |
Jul 23, 2019 | 10.34 | 10.39 | 10.30 | 10.35 | 7,565,878 | +0.03(+0.26%) |
Jul 22, 2019 | 10.31 | 10.38 | 10.31 | 10.32 | 7,082,778 | +0.06(+0.61%) |
Jul 19, 2019 | 10.37 | 10.40 | 10.25 | 10.26 | 11,463,769 | -0.14(-1.39%) |
Jul 18, 2019 | 10.36 | 10.44 | 10.35 | 10.40 | 10,605,798 | +0.05(+0.52%) |
Jul 17, 2019 | 10.45 | 10.49 | 10.34 | 10.35 | 10,377,002 | -0.04(-0.35%) |
Jul 16, 2019 | 10.39 | 10.44 | 10.35 | 10.39 | 9,570,648 | +0.03(+0.26%) |
Jul 15, 2019 | 10.36 | 10.48 | 10.31 | 10.36 | 14,819,341 | +0.09(+0.88%) |
Jul 12, 2019 | 10.22 | 10.41 | 10.15 | 10.27 | 45,941,884 | +0.61(+6.34%) |
Jul 11, 2019 | 9.522 | 9.657 | 9.486 | 9.657 | 17,536,092 | +0.22(+2.29%) |
Jul 10, 2019 | 9.504 | 9.558 | 9.405 | 9.441 | 16,600,693 | +0.05(+0.58%) |
Jul 09, 2019 | 9.495 | 9.504 | 9.342 | 9.387 | 26,104,538 | -0.13(-1.33%) |
Jul 08, 2019 | 9.549 | 9.567 | 9.504 | 9.513 | 15,057,562 | -0.12(-1.22%) |
Jul 05, 2019 | 9.522 | 9.639 | 9.490 | 9.630 | 20,906,622 | -0.05(-0.47%) |
Jul 03, 2019 | 9.630 | 9.702 | 9.612 | 9.675 | 7,636,740 | -0.02(-0.19%) |
Jul 02, 2019 | 9.666 | 9.720 | 9.652 | 9.693 | 7,778,570 | +0.05(+0.56%) |
Jul 01, 2019 | 9.639 | 9.639 | 9.562 | 9.639 | 9,882,181 | +0.00(+0.00%) |
Jun 28, 2019 | 9.585 | 9.648 | 9.576 | 9.639 | 7,010,428 | +0.07(+0.75%) |
Jun 27, 2019 | 9.540 | 9.612 | 9.477 | 9.567 | 8,477,662 | -0.04(-0.38%) |
Jun 26, 2019 | 9.603 | 9.621 | 9.549 | 9.603 | 4,913,071 | +0.01(+0.09%) |
Jun 25, 2019 | 9.639 | 9.639 | 9.558 | 9.594 | 8,901,437 | -0.03(-0.28%) |
Jun 24, 2019 | 9.657 | 9.702 | 9.594 | 9.621 | 7,576,131 | -0.04(-0.37%) |
Jun 21, 2019 | 9.657 | 9.720 | 9.621 | 9.657 | 9,945,280 | -0.05(-0.46%) |
Jun 20, 2019 | 9.720 | 9.729 | 9.616 | 9.702 | 16,647,206 | +0.15(+1.60%) |
Jun 19, 2019 | 9.711 | 9.729 | 9.540 | 9.549 | 19,062,846 | -0.14(-1.40%) |
Jun 18, 2019 | 9.720 | 9.756 | 9.675 | 9.684 | 10,596,568 | +0.14(+1.42%) |
Jun 17, 2019 | 9.477 | 9.589 | 9.432 | 9.549 | 5,940,052 | +0.00(+0.00%) |
Jun 14, 2019 | 9.540 | 9.612 | 9.522 | 9.549 | 5,451,421 | -0.02(-0.19%) |
Jun 13, 2019 | 9.576 | 9.634 | 9.495 | 9.567 | 12,492,543 | -0.03(-0.28%) |
Jun 12, 2019 | 9.602 | 9.682 | 9.567 | 9.594 | 8,144,630 | -0.04(-0.37%) |
Jun 11, 2019 | 9.629 | 9.634 | 9.523 | 9.629 | 7,410,375 | +0.05(+0.56%) |
Jun 10, 2019 | 9.558 | 9.602 | 9.531 | 9.576 | 6,821,113 | +0.13(+1.41%) |
Jun 07, 2019 | 9.345 | 9.483 | 9.345 | 9.443 | 5,164,278 | +0.09(+0.95%) |
Jun 06, 2019 | 9.292 | 9.398 | 9.292 | 9.354 | 5,705,859 | +0.08(+0.86%) |
Jun 05, 2019 | 9.380 | 9.389 | 9.265 | 9.274 | 8,674,039 | -0.12(-1.32%) |
Jun 04, 2019 | 9.327 | 9.416 | 9.252 | 9.398 | 10,082,415 | +0.12(+1.24%) |
Jun 03, 2019 | 9.380 | 9.443 | 9.243 | 9.283 | 18,594,732 | -0.02(-0.19%) |
May 31, 2019 | 9.327 | 9.354 | 9.247 | 9.300 | 9,569,911 | -0.09(-0.95%) |
May 30, 2019 | 9.220 | 9.416 | 9.212 | 9.389 | 9,343,928 | +0.27(+2.92%) |
May 29, 2019 | 9.176 | 9.185 | 9.087 | 9.123 | 9,760,754 | -0.03(-0.29%) |
May 28, 2019 | 9.238 | 9.283 | 9.149 | 9.149 | 13,189,817 | +0.06(+0.68%) |
May 24, 2019 | 9.123 | 9.194 | 9.087 | 9.087 | 11,926,449 | +0.06(+0.69%) |
May 23, 2019 | 8.954 | 9.052 | 8.892 | 9.025 | 6,556,381 | -0.05(-0.59%) |
May 22, 2019 | 9.052 | 9.167 | 9.038 | 9.078 | 9,725,626 | +0.04(+0.39%) |
May 21, 2019 | 9.061 | 9.065 | 8.993 | 9.043 | 15,581,771 | -0.02(-0.20%) |
May 20, 2019 | 9.158 | 9.203 | 9.016 | 9.061 | 19,313,048 | +0.03(+0.29%) |
May 17, 2019 | 9.238 | 9.274 | 9.016 | 9.034 | 13,990,404 | -0.30(-3.24%) |
May 16, 2019 | 9.309 | 9.380 | 9.296 | 9.336 | 9,572,065 | +0.11(+1.16%) |
May 15, 2019 | 9.087 | 9.229 | 9.052 | 9.229 | 13,071,548 | +0.16(+1.76%) |
May 14, 2019 | 9.016 | 9.141 | 8.998 | 9.069 | 6,625,677 | +0.09(+0.99%) |
May 13, 2019 | 9.034 | 9.043 | 8.918 | 8.981 | 14,982,645 | -0.13(-1.46%) |
May 10, 2019 | 9.087 | 9.123 | 8.981 | 9.114 | 21,407,650 | +0.05(+0.59%) |
May 09, 2019 | 9.185 | 9.198 | 9.052 | 9.061 | 20,402,700 | -0.17(-1.83%) |
May 08, 2019 | 9.256 | 9.265 | 9.114 | 9.229 | 13,345,237 | +0.04(+0.48%) |
May 07, 2019 | 9.274 | 9.292 | 9.141 | 9.185 | 14,929,797 | -0.10(-1.05%) |
May 06, 2019 | 9.158 | 9.345 | 9.158 | 9.283 | 14,771,863 | +0.11(+1.16%) |
May 03, 2019 | 9.380 | 9.380 | 8.950 | 9.176 | 34,425,968 | -0.21(-2.27%) |
May 02, 2019 | 9.451 | 9.523 | 9.300 | 9.389 | 14,090,468 | -0.18(-1.86%) |