Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.90 | 12.19 | 11.78 | 11.78 | 6,103 | -0.01(-0.08%) |
Jul 30, 2019 | 11.88 | 12.15 | 11.79 | 11.79 | 5,919 | +0.02(+0.17%) |
Jul 29, 2019 | 11.71 | 11.91 | 11.63 | 11.77 | 8,457 | +0.44(+3.91%) |
Jul 26, 2019 | 11.62 | 11.71 | 11.32 | 11.32 | 45,801 | -0.16(-1.37%) |
Jul 25, 2019 | 11.55 | 11.96 | 11.48 | 11.48 | 17,993 | +0.01(+0.09%) |
Jul 24, 2019 | 11.90 | 11.90 | 11.43 | 11.47 | 3,991 | -0.34(-2.92%) |
Jul 23, 2019 | 11.79 | 11.94 | 11.69 | 11.82 | 27,070 | -0.10(-0.83%) |
Jul 22, 2019 | 11.66 | 11.96 | 11.66 | 11.91 | 22,684 | +0.18(+1.51%) |
Jul 19, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 609 | -0.06(-0.50%) |
Jul 18, 2019 | 11.87 | 12.26 | 11.64 | 11.80 | 33,306 | -0.06(-0.50%) |
Jul 17, 2019 | 12.31 | 12.38 | 11.59 | 11.86 | 30,291 | -0.56(-4.52%) |
Jul 16, 2019 | 12.34 | 12.49 | 11.97 | 12.42 | 20,101 | -0.09(-0.71%) |
Jul 15, 2019 | 12.52 | 12.52 | 12.47 | 12.51 | 5,279 | -0.01(-0.08%) |
Jul 12, 2019 | 12.76 | 12.84 | 12.46 | 12.52 | 18,381 | -0.17(-1.32%) |
Jul 11, 2019 | 12.68 | 12.70 | 12.49 | 12.68 | 6,160 | +0.04(+0.31%) |
Jul 10, 2019 | 12.82 | 12.91 | 12.27 | 12.64 | 28,727 | +0.02(+0.16%) |
Jul 09, 2019 | 11.42 | 13.39 | 11.16 | 12.62 | 112,580 | +1.44(+12.88%) |
Jul 08, 2019 | 11.42 | 11.42 | 10.98 | 11.18 | 1,438 | -0.37(-3.23%) |
Jul 05, 2019 | 11.27 | 11.59 | 11.14 | 11.56 | 9,952 | +0.14(+1.26%) |
Jul 03, 2019 | 10.91 | 11.41 | 10.86 | 11.41 | 10,663 | +0.32(+2.84%) |
Jul 02, 2019 | 11.25 | 11.48 | 10.94 | 11.10 | 6,845 | -0.13(-1.14%) |
Jul 01, 2019 | 11.23 | 11.43 | 11.03 | 11.23 | 17,258 | +0.14(+1.24%) |
Jun 28, 2019 | 10.98 | 11.13 | 10.95 | 11.09 | 9,241 | +0.17(+1.53%) |
Jun 27, 2019 | 11.30 | 11.30 | 10.45 | 10.92 | 18,437 | -0.21(-1.86%) |
Jun 26, 2019 | 11.35 | 11.41 | 11.08 | 11.13 | 27,705 | +0.20(+1.80%) |
Jun 25, 2019 | 11.08 | 11.71 | 10.66 | 10.93 | 36,968 | -0.09(-0.80%) |
Jun 24, 2019 | 11.73 | 11.73 | 10.57 | 11.02 | 24,782 | -0.37(-3.28%) |
Jun 21, 2019 | 11.72 | 11.83 | 11.39 | 11.39 | 5,179 | -0.20(-1.70%) |
Jun 20, 2019 | 11.66 | 12.21 | 11.39 | 11.59 | 26,935 | +0.20(+1.73%) |
Jun 19, 2019 | 10.93 | 11.39 | 10.70 | 11.39 | 22,706 | +0.67(+6.24%) |
Jun 18, 2019 | 10.49 | 10.83 | 10.44 | 10.72 | 62,687 | +0.19(+1.78%) |
Jun 17, 2019 | 10.47 | 10.55 | 10.45 | 10.54 | 15,610 | +0.04(+0.38%) |
Jun 14, 2019 | 10.40 | 10.54 | 10.39 | 10.50 | 15,944 | +0.12(+1.14%) |
Jun 13, 2019 | 10.34 | 10.99 | 10.09 | 10.38 | 69,896 | +0.04(+0.38%) |
Jun 12, 2019 | 9.443 | 10.88 | 9.404 | 10.34 | 114,401 | +0.89(+9.37%) |
Jun 11, 2019 | 8.774 | 9.463 | 8.774 | 9.453 | 45,150 | +0.73(+8.35%) |
Jun 10, 2019 | 8.557 | 8.809 | 8.422 | 8.724 | 9,707 | +0.26(+3.02%) |
Jun 07, 2019 | 8.360 | 8.468 | 8.360 | 8.468 | 42,856 | +0.11(+1.30%) |
Jun 06, 2019 | 8.561 | 8.574 | 8.360 | 8.360 | 15,981 | -0.01(-0.12%) |
Jun 05, 2019 | 8.567 | 8.567 | 8.370 | 8.370 | 15,714 | -0.23(-2.63%) |
Jun 04, 2019 | 8.616 | 8.636 | 8.458 | 8.596 | 7,304 | +0.10(+1.16%) |
Jun 03, 2019 | 8.478 | 8.577 | 8.456 | 8.498 | 5,068 | +0.02(+0.23%) |
May 31, 2019 | 8.547 | 8.557 | 8.478 | 8.478 | 3,148 | -0.04(-0.46%) |
May 30, 2019 | 8.586 | 8.616 | 8.518 | 8.518 | 6,521 | +0.00(+0.00%) |
May 29, 2019 | 8.606 | 8.606 | 8.518 | 8.518 | 4,848 | -0.15(-1.70%) |
May 28, 2019 | 8.471 | 8.714 | 8.468 | 8.665 | 23,892 | +0.13(+1.50%) |
May 24, 2019 | 8.555 | 8.555 | 8.439 | 8.537 | 7,413 | +0.03(+0.35%) |
May 23, 2019 | 8.616 | 8.636 | 8.478 | 8.508 | 13,717 | -0.11(-1.26%) |
May 22, 2019 | 8.646 | 8.724 | 8.616 | 8.616 | 22,051 | -0.05(-0.57%) |
May 21, 2019 | 8.615 | 8.724 | 8.573 | 8.665 | 31,103 | +0.05(+0.57%) |
May 20, 2019 | 8.705 | 8.724 | 8.577 | 8.616 | 11,333 | -0.13(-1.46%) |
May 17, 2019 | 8.695 | 8.744 | 8.665 | 8.744 | 2,234 | +0.12(+1.37%) |
May 16, 2019 | 8.753 | 8.821 | 8.626 | 8.626 | 11,912 | -0.07(-0.78%) |
May 15, 2019 | 8.762 | 8.892 | 8.694 | 8.694 | 9,377 | -0.08(-0.89%) |
May 14, 2019 | 8.845 | 8.930 | 8.772 | 8.772 | 12,402 | +0.00(+0.00%) |
May 13, 2019 | 8.879 | 8.924 | 8.724 | 8.772 | 23,279 | -0.11(-1.21%) |
May 10, 2019 | 9.261 | 9.261 | 8.879 | 8.879 | 26,470 | -0.19(-2.15%) |
May 09, 2019 | 9.289 | 9.335 | 9.035 | 9.074 | 28,289 | -0.19(-2.00%) |
May 08, 2019 | 9.747 | 9.747 | 9.259 | 9.259 | 32,237 | +0.33(+3.71%) |
May 07, 2019 | 9.143 | 9.143 | 8.928 | 8.928 | 26,149 | -0.10(-1.08%) |
May 06, 2019 | 9.406 | 9.583 | 8.994 | 9.025 | 12,727 | -0.14(-1.49%) |
May 03, 2019 | 9.123 | 9.306 | 9.103 | 9.162 | 27,085 | +0.04(+0.43%) |
May 02, 2019 | 9.152 | 9.152 | 9.030 | 9.123 | 12,706 | +0.06(+0.65%) |