Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.20 | 11.51 | 10.90 | 11.17 | 436,189 | +0.34(+3.14%) |
Jul 30, 2019 | 10.52 | 10.89 | 10.47 | 10.83 | 129,710 | +0.21(+1.98%) |
Jul 29, 2019 | 10.65 | 10.69 | 10.46 | 10.62 | 127,739 | -0.04(-0.38%) |
Jul 26, 2019 | 10.88 | 10.91 | 10.57 | 10.66 | 85,700 | -0.21(-1.93%) |
Jul 25, 2019 | 10.76 | 11.06 | 10.60 | 10.87 | 121,877 | +0.11(+1.02%) |
Jul 24, 2019 | 10.58 | 10.82 | 10.58 | 10.76 | 114,209 | +0.10(+0.94%) |
Jul 23, 2019 | 10.78 | 10.90 | 10.45 | 10.66 | 220,194 | -0.08(-0.74%) |
Jul 22, 2019 | 10.54 | 10.75 | 10.40 | 10.74 | 108,117 | +0.24(+2.29%) |
Jul 19, 2019 | 10.65 | 10.70 | 10.46 | 10.50 | 125,800 | -0.22(-2.05%) |
Jul 18, 2019 | 10.67 | 10.80 | 10.54 | 10.72 | 113,614 | +0.09(+0.85%) |
Jul 17, 2019 | 10.50 | 10.69 | 10.42 | 10.63 | 94,566 | +0.10(+0.95%) |
Jul 16, 2019 | 10.58 | 10.65 | 10.42 | 10.53 | 125,632 | -0.04(-0.38%) |
Jul 15, 2019 | 10.49 | 10.59 | 10.37 | 10.57 | 85,200 | +0.06(+0.57%) |
Jul 12, 2019 | 10.43 | 10.61 | 10.42 | 10.51 | 76,300 | +0.09(+0.86%) |
Jul 11, 2019 | 10.45 | 10.60 | 10.37 | 10.42 | 114,192 | -0.08(-0.76%) |
Jul 10, 2019 | 10.26 | 10.51 | 10.23 | 10.50 | 112,454 | +0.21(+2.04%) |
Jul 09, 2019 | 10.32 | 10.44 | 10.18 | 10.29 | 87,576 | -0.06(-0.58%) |
Jul 08, 2019 | 10.19 | 10.41 | 10.14 | 10.35 | 87,161 | +0.11(+1.07%) |
Jul 05, 2019 | 9.910 | 10.29 | 9.910 | 10.24 | 105,000 | +0.25(+2.50%) |
Jul 03, 2019 | 9.690 | 10.04 | 9.600 | 9.990 | 84,300 | +0.33(+3.42%) |
Jul 02, 2019 | 9.710 | 10.12 | 9.480 | 9.660 | 194,393 | -0.04(-0.41%) |
Jul 01, 2019 | 9.420 | 9.790 | 9.420 | 9.700 | 169,788 | +0.33(+3.52%) |
Jun 28, 2019 | 9.460 | 9.740 | 9.350 | 9.370 | 337,800 | -0.09(-0.95%) |
Jun 27, 2019 | 9.400 | 9.490 | 9.300 | 9.460 | 99,326 | +0.07(+0.75%) |
Jun 26, 2019 | 9.550 | 9.680 | 9.265 | 9.390 | 137,017 | -0.17(-1.78%) |
Jun 25, 2019 | 9.490 | 9.700 | 9.470 | 9.560 | 213,921 | +0.04(+0.42%) |
Jun 24, 2019 | 9.470 | 9.650 | 9.450 | 9.520 | 116,929 | +0.05(+0.53%) |
Jun 21, 2019 | 9.500 | 9.590 | 9.300 | 9.470 | 144,200 | -0.20(-2.07%) |
Jun 20, 2019 | 9.380 | 9.710 | 9.320 | 9.670 | 117,428 | +0.35(+3.76%) |
Jun 19, 2019 | 9.460 | 9.510 | 9.250 | 9.320 | 75,591 | -0.15(-1.58%) |
Jun 18, 2019 | 9.550 | 9.630 | 9.420 | 9.470 | 149,371 | -0.04(-0.42%) |
Jun 17, 2019 | 9.510 | 9.535 | 9.340 | 9.510 | 154,046 | -0.02(-0.21%) |
Jun 14, 2019 | 9.550 | 9.620 | 9.470 | 9.530 | 83,100 | -0.04(-0.42%) |
Jun 13, 2019 | 9.510 | 9.630 | 9.410 | 9.570 | 92,064 | +0.04(+0.42%) |
Jun 12, 2019 | 9.480 | 9.620 | 9.370 | 9.530 | 62,201 | +0.02(+0.21%) |
Jun 11, 2019 | 9.570 | 9.660 | 9.420 | 9.510 | 69,544 | -0.05(-0.52%) |
Jun 10, 2019 | 9.500 | 9.670 | 9.500 | 9.560 | 79,569 | +0.06(+0.63%) |
Jun 07, 2019 | 9.560 | 9.590 | 9.390 | 9.500 | 106,800 | -0.05(-0.52%) |
Jun 06, 2019 | 9.970 | 9.980 | 9.520 | 9.550 | 93,822 | -0.37(-3.73%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.840 | 9.920 | 92,491 | -0.16(-1.59%) |
Jun 04, 2019 | 10.18 | 10.27 | 9.990 | 10.08 | 217,880 | -0.06(-0.59%) |
Jun 03, 2019 | 9.850 | 10.16 | 9.850 | 10.14 | 269,516 | +0.22(+2.22%) |
May 31, 2019 | 9.770 | 10.00 | 9.750 | 9.920 | 186,600 | +0.01(+0.10%) |
May 30, 2019 | 9.740 | 9.950 | 9.610 | 9.910 | 151,484 | +0.34(+3.55%) |
May 29, 2019 | 9.990 | 10.00 | 9.390 | 9.570 | 171,914 | -0.43(-4.30%) |
May 28, 2019 | 9.200 | 10.17 | 9.200 | 10.00 | 307,583 | +0.58(+6.16%) |
May 24, 2019 | 9.350 | 9.500 | 9.230 | 9.420 | 151,800 | +0.07(+0.75%) |
May 23, 2019 | 9.550 | 9.550 | 9.020 | 9.350 | 182,090 | -0.31(-3.21%) |
May 22, 2019 | 9.620 | 9.720 | 9.485 | 9.660 | 151,697 | +0.02(+0.21%) |
May 21, 2019 | 9.700 | 9.760 | 9.550 | 9.640 | 92,667 | -0.03(-0.31%) |
May 20, 2019 | 9.840 | 9.840 | 9.610 | 9.670 | 87,304 | -0.20(-2.03%) |
May 17, 2019 | 10.01 | 10.15 | 9.870 | 9.870 | 57,400 | -0.23(-2.28%) |
May 16, 2019 | 10.00 | 10.22 | 10.00 | 10.10 | 73,936 | +0.06(+0.60%) |
May 15, 2019 | 9.950 | 10.09 | 9.880 | 10.04 | 50,084 | +0.04(+0.40%) |
May 14, 2019 | 9.790 | 10.12 | 9.760 | 10.00 | 156,858 | +0.24(+2.46%) |
May 13, 2019 | 9.720 | 9.790 | 9.535 | 9.760 | 202,542 | -0.09(-0.91%) |
May 10, 2019 | 9.960 | 10.09 | 9.730 | 9.850 | 150,900 | -0.15(-1.50%) |
May 09, 2019 | 9.940 | 10.07 | 9.790 | 10.00 | 79,698 | +0.01(+0.10%) |
May 08, 2019 | 10.33 | 10.33 | 9.940 | 9.990 | 84,962 | -0.34(-3.29%) |
May 07, 2019 | 10.33 | 10.50 | 10.18 | 10.33 | 309,970 | -0.11(-1.05%) |
May 06, 2019 | 10.12 | 10.46 | 10.10 | 10.44 | 179,942 | +0.24(+2.35%) |
May 03, 2019 | 10.23 | 10.44 | 10.15 | 10.20 | 215,600 | +0.08(+0.79%) |
May 02, 2019 | 10.01 | 10.65 | 9.980 | 10.12 | 146,394 | +0.03(+0.30%) |