Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.00 | 10.52 | 9.973 | 9.973 | 2,689 | +0.04(+0.43%) |
Jul 30, 2019 | 9.930 | 9.930 | 9.930 | 135 | +0.00(+0.00%) | |
Jul 29, 2019 | 10.40 | 10.40 | 9.930 | 9.930 | 2,974 | -0.57(-5.43%) |
Jul 26, 2019 | 10.20 | 10.50 | 10.00 | 10.50 | 900 | +0.56(+5.63%) |
Jul 25, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 325 | -0.21(-2.07%) |
Jul 24, 2019 | 10.10 | 10.15 | 10.10 | 10.15 | 711 | +0.09(+0.89%) |
Jul 23, 2019 | 10.20 | 10.20 | 10.06 | 10.06 | 1,102 | +0.01(+0.13%) |
Jul 22, 2019 | 10.20 | 10.20 | 9.990 | 10.05 | 3,019 | -0.00(-0.03%) |
Jul 19, 2019 | 10.11 | 10.20 | 9.920 | 10.05 | 5,100 | -0.16(-1.59%) |
Jul 18, 2019 | 10.56 | 10.56 | 10.21 | 10.21 | 1,132 | -0.29(-2.74%) |
Jul 17, 2019 | 10.63 | 10.63 | 10.50 | 10.50 | 568 | +0.51(+5.11%) |
Jul 16, 2019 | 10.22 | 10.22 | 9.990 | 9.990 | 588 | -0.24(-2.30%) |
Jul 15, 2019 | 9.960 | 10.23 | 9.929 | 10.23 | 2,011 | +0.16(+1.56%) |
Jul 12, 2019 | 10.30 | 10.30 | 10.00 | 10.07 | 3,100 | -0.28(-2.72%) |
Jul 11, 2019 | 10.50 | 10.80 | 10.25 | 10.35 | 3,464 | -0.51(-4.70%) |
Jul 10, 2019 | 10.86 | 10.86 | 10.85 | 10.86 | 520 | -0.01(-0.09%) |
Jul 09, 2019 | 10.95 | 10.96 | 10.01 | 10.87 | 4,550 | -0.40(-3.55%) |
Jul 08, 2019 | 11.20 | 11.27 | 10.96 | 11.27 | 2,607 | +0.00(+0.01%) |
Jul 05, 2019 | 11.54 | 11.54 | 11.27 | 11.27 | 200 | -0.35(-3.02%) |
Jul 03, 2019 | 11.68 | 11.75 | 11.46 | 11.62 | 2,400 | -0.12(-1.02%) |
Jun 28, 2019 | 11.74 | 11.74 | 11.74 | 0 | -0.21(-1.76%) | |
Jun 27, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 506 | +0.10(+0.84%) |
Jun 26, 2019 | 11.80 | 11.86 | 11.78 | 11.85 | 2,209 | +0.39(+3.40%) |
Jun 25, 2019 | 11.66 | 11.70 | 11.46 | 11.46 | 2,895 | +0.24(+2.13%) |
Jun 24, 2019 | 11.75 | 11.75 | 11.22 | 11.22 | 1,435 | -0.73(-6.10%) |
Jun 21, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 200 | +0.40(+3.46%) |
Jun 20, 2019 | 11.94 | 11.94 | 11.39 | 11.55 | 5,128 | +0.30(+2.67%) |
Jun 19, 2019 | 11.50 | 11.79 | 11.25 | 11.25 | 1,731 | -0.25(-2.17%) |
Jun 18, 2019 | 11.53 | 11.61 | 11.50 | 11.50 | 450 | +0.00(+0.00%) |
Jun 17, 2019 | 11.92 | 11.92 | 11.50 | 11.50 | 697 | -0.21(-1.80%) |
Jun 14, 2019 | 11.70 | 11.79 | 11.50 | 11.71 | 5,600 | +0.06(+0.53%) |
Jun 13, 2019 | 11.71 | 11.71 | 11.50 | 11.65 | 3,668 | -0.25(-2.10%) |
Jun 12, 2019 | 11.92 | 11.92 | 11.68 | 11.90 | 1,411 | -0.02(-0.17%) |
Jun 11, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 463 | +0.27(+2.34%) |
Jun 10, 2019 | 11.92 | 11.92 | 11.62 | 11.65 | 1,775 | +0.05(+0.41%) |
Jun 07, 2019 | 11.91 | 11.91 | 11.59 | 11.60 | 1,800 | -0.31(-2.63%) |
Jun 06, 2019 | 11.64 | 11.91 | 11.58 | 11.91 | 4,978 | +0.31(+2.70%) |
Jun 05, 2019 | 11.70 | 11.70 | 11.60 | 11.60 | 1,594 | -0.10(-0.86%) |
Jun 04, 2019 | 11.80 | 11.80 | 11.70 | 11.70 | 3,088 | -0.27(-2.25%) |
Jun 03, 2019 | 11.97 | 11.97 | 11.97 | 11.97 | 362 | +0.12(+1.01%) |
May 31, 2019 | 11.74 | 11.85 | 11.51 | 11.85 | 2,200 | -0.05(-0.42%) |
May 30, 2019 | 11.95 | 11.95 | 11.48 | 11.90 | 982 | +0.39(+3.39%) |
May 29, 2019 | 11.56 | 11.74 | 11.46 | 11.51 | 3,657 | -0.01(-0.09%) |
May 28, 2019 | 11.99 | 11.99 | 11.33 | 11.52 | 3,233 | -0.67(-5.52%) |
May 24, 2019 | 12.38 | 12.38 | 11.50 | 12.19 | 12,100 | +0.69(+5.96%) |
May 23, 2019 | 11.52 | 11.82 | 11.50 | 11.51 | 1,859 | -0.58(-4.83%) |
May 22, 2019 | 11.50 | 12.15 | 11.50 | 12.09 | 1,982 | +0.89(+7.97%) |
May 21, 2019 | 11.30 | 11.30 | 11.00 | 11.20 | 1,385 | +0.10(+0.90%) |
May 20, 2019 | 11.10 | 11.13 | 11.07 | 11.10 | 1,371 | -0.24(-2.08%) |
May 17, 2019 | 11.11 | 11.34 | 11.11 | 11.34 | 600 | +0.19(+1.67%) |
May 16, 2019 | 11.43 | 11.43 | 10.90 | 11.15 | 1,195 | -0.20(-1.76%) |
May 15, 2019 | 11.37 | 11.50 | 11.35 | 11.35 | 1,431 | -0.01(-0.06%) |
May 14, 2019 | 11.75 | 11.75 | 11.25 | 11.36 | 4,806 | -0.54(-4.57%) |
May 13, 2019 | 11.80 | 12.73 | 11.64 | 11.90 | 3,004 | -0.25(-2.07%) |
May 10, 2019 | 12.15 | 12.15 | 12.15 | 12.15 | 400 | +0.70(+6.15%) |
May 09, 2019 | 11.30 | 11.50 | 11.30 | 11.45 | 7,349 | +0.93(+8.81%) |
May 08, 2019 | 11.59 | 11.59 | 10.52 | 10.52 | 1,830 | -0.95(-8.32%) |
May 07, 2019 | 11.29 | 11.60 | 11.22 | 11.47 | 5,683 | +0.92(+8.76%) |
May 06, 2019 | 10.55 | 10.55 | 10.53 | 10.55 | 2,198 | -0.55(-4.92%) |
May 03, 2019 | 10.96 | 11.10 | 10.77 | 11.10 | 1,900 | +0.72(+6.90%) |
May 02, 2019 | 10.50 | 10.50 | 10.25 | 10.38 | 2,516 | +0.28(+2.77%) |