Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.89 | 10.97 | 10.49 | 10.56 | 292,749 | -0.33(-3.03%) |
Jul 30, 2019 | 10.44 | 10.94 | 10.44 | 10.89 | 141,001 | +0.38(+3.62%) |
Jul 29, 2019 | 10.61 | 10.61 | 10.31 | 10.51 | 188,734 | +0.02(+0.19%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.38 | 10.49 | 109,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.73 | 10.77 | 10.43 | 10.47 | 185,282 | -0.26(-2.42%) |
Jul 24, 2019 | 10.70 | 10.85 | 10.60 | 10.73 | 128,300 | -0.05(-0.46%) |
Jul 23, 2019 | 10.47 | 10.86 | 10.39 | 10.78 | 296,070 | +0.31(+2.96%) |
Jul 22, 2019 | 10.50 | 10.67 | 10.43 | 10.47 | 155,243 | +0.01(+0.10%) |
Jul 19, 2019 | 10.62 | 10.72 | 10.35 | 10.46 | 271,100 | -0.16(-1.51%) |
Jul 18, 2019 | 10.50 | 10.66 | 10.29 | 10.62 | 448,456 | +0.10(+0.95%) |
Jul 17, 2019 | 10.44 | 10.65 | 10.44 | 10.52 | 261,426 | +0.05(+0.48%) |
Jul 16, 2019 | 10.49 | 10.59 | 10.33 | 10.47 | 228,865 | -0.05(-0.48%) |
Jul 15, 2019 | 10.49 | 10.54 | 10.31 | 10.52 | 180,059 | +0.03(+0.29%) |
Jul 12, 2019 | 10.03 | 10.53 | 9.900 | 10.49 | 390,300 | +0.43(+4.27%) |
Jul 11, 2019 | 10.20 | 10.24 | 9.840 | 10.06 | 810,228 | -0.06(-0.59%) |
Jul 10, 2019 | 10.08 | 10.35 | 9.990 | 10.12 | 258,359 | +0.05(+0.50%) |
Jul 09, 2019 | 9.600 | 10.09 | 9.560 | 10.07 | 331,030 | +0.44(+4.57%) |
Jul 08, 2019 | 9.540 | 9.640 | 9.325 | 9.630 | 266,291 | +0.26(+2.77%) |
Jul 05, 2019 | 9.340 | 9.630 | 9.230 | 9.370 | 280,000 | -0.08(-0.85%) |
Jul 03, 2019 | 9.320 | 9.450 | 9.205 | 9.450 | 82,900 | +0.16(+1.72%) |
Jul 02, 2019 | 9.060 | 9.320 | 8.850 | 9.290 | 265,110 | +0.21(+2.31%) |
Jul 01, 2019 | 9.500 | 9.540 | 8.860 | 9.080 | 242,964 | -0.27(-2.89%) |
Jun 28, 2019 | 9.510 | 9.660 | 9.340 | 9.350 | 373,700 | -0.10(-1.06%) |
Jun 27, 2019 | 9.100 | 9.510 | 9.000 | 9.450 | 451,311 | +0.40(+4.42%) |
Jun 26, 2019 | 9.340 | 9.350 | 8.960 | 9.050 | 281,999 | -0.26(-2.79%) |
Jun 25, 2019 | 9.300 | 9.390 | 9.190 | 9.310 | 215,159 | -0.01(-0.11%) |
Jun 24, 2019 | 9.060 | 9.340 | 9.020 | 9.320 | 421,531 | +0.30(+3.33%) |
Jun 21, 2019 | 8.790 | 9.140 | 8.660 | 9.020 | 532,200 | +0.20(+2.27%) |
Jun 20, 2019 | 9.110 | 9.150 | 8.685 | 8.820 | 406,712 | -0.13(-1.45%) |
Jun 19, 2019 | 8.990 | 9.050 | 8.770 | 8.950 | 424,775 | -0.02(-0.22%) |
Jun 18, 2019 | 8.720 | 9.080 | 8.550 | 8.970 | 357,495 | +0.37(+4.30%) |
Jun 17, 2019 | 8.600 | 8.700 | 8.470 | 8.600 | 213,658 | +0.03(+0.35%) |
Jun 14, 2019 | 8.720 | 8.800 | 8.450 | 8.570 | 104,800 | -0.18(-2.06%) |
Jun 13, 2019 | 8.670 | 8.850 | 8.510 | 8.750 | 106,080 | +0.04(+0.46%) |
Jun 12, 2019 | 8.510 | 8.767 | 8.400 | 8.710 | 129,750 | +0.17(+1.99%) |
Jun 11, 2019 | 8.930 | 8.930 | 8.520 | 8.540 | 252,725 | -0.33(-3.72%) |
Jun 10, 2019 | 8.730 | 8.970 | 8.720 | 8.870 | 164,291 | +0.18(+2.07%) |
Jun 07, 2019 | 8.680 | 8.830 | 8.530 | 8.690 | 216,900 | +0.01(+0.12%) |
Jun 06, 2019 | 8.840 | 8.840 | 8.451 | 8.680 | 307,209 | -0.17(-1.92%) |
Jun 05, 2019 | 9.040 | 9.050 | 8.660 | 8.850 | 326,674 | -0.15(-1.67%) |
Jun 04, 2019 | 8.990 | 9.123 | 8.850 | 9.000 | 401,793 | +0.08(+0.90%) |
Jun 03, 2019 | 9.500 | 9.500 | 8.620 | 8.920 | 1,057,225 | -0.75(-7.76%) |
May 31, 2019 | 9.870 | 10.10 | 9.590 | 9.670 | 476,400 | -0.40(-3.97%) |
May 30, 2019 | 10.24 | 10.40 | 9.980 | 10.07 | 494,701 | -0.18(-1.76%) |
May 29, 2019 | 9.810 | 10.30 | 9.743 | 10.25 | 867,303 | +0.19(+1.89%) |
May 28, 2019 | 9.690 | 10.38 | 9.537 | 10.06 | 1,542,060 | +0.66(+7.02%) |
May 24, 2019 | 9.020 | 9.520 | 9.020 | 9.400 | 341,400 | +0.43(+4.79%) |
May 23, 2019 | 9.350 | 9.370 | 8.890 | 8.970 | 243,064 | -0.52(-5.48%) |
May 22, 2019 | 9.570 | 9.661 | 9.290 | 9.490 | 266,656 | -0.09(-0.94%) |
May 21, 2019 | 9.380 | 9.610 | 9.340 | 9.580 | 328,968 | +0.40(+4.36%) |
May 20, 2019 | 9.100 | 9.400 | 9.000 | 9.180 | 378,296 | +0.04(+0.44%) |
May 17, 2019 | 9.190 | 9.320 | 9.050 | 9.140 | 364,500 | -0.17(-1.83%) |
May 16, 2019 | 9.260 | 9.540 | 9.110 | 9.310 | 892,200 | +0.05(+0.54%) |
May 15, 2019 | 8.450 | 9.530 | 8.410 | 9.260 | 684,751 | +0.71(+8.30%) |
May 14, 2019 | 8.450 | 8.610 | 8.335 | 8.550 | 236,895 | +0.17(+2.03%) |
May 13, 2019 | 8.580 | 8.730 | 8.200 | 8.380 | 361,174 | -0.45(-5.10%) |
May 10, 2019 | 8.830 | 8.875 | 8.580 | 8.830 | 147,800 | -0.06(-0.67%) |
May 09, 2019 | 8.510 | 8.960 | 8.510 | 8.890 | 218,841 | +0.27(+3.13%) |
May 08, 2019 | 8.930 | 8.930 | 8.480 | 8.620 | 267,661 | -0.28(-3.15%) |
May 07, 2019 | 9.180 | 9.315 | 8.850 | 8.900 | 222,822 | -0.39(-4.20%) |
May 06, 2019 | 9.010 | 9.320 | 8.920 | 9.290 | 139,669 | +0.04(+0.43%) |
May 03, 2019 | 9.010 | 9.360 | 8.940 | 9.250 | 348,500 | +0.28(+3.12%) |
May 02, 2019 | 8.310 | 8.980 | 8.300 | 8.970 | 794,157 | +0.97(+12.13%) |