Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.64 | 3,884,012 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,982 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.85 | 10.66 | 10.85 | 3,359,137 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 10.89 | 10.78 | 10.81 | 7,441,229 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 10.99 | 10.74 | 10.80 | 1,633,614 | -0.32(-2.88%) |
Jul 24, 2019 | 10.96 | 11.14 | 10.92 | 11.12 | 1,764,899 | +0.09(+0.78%) |
Jul 23, 2019 | 11.17 | 11.20 | 11.02 | 11.03 | 4,213,537 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.10 | 11.16 | 1,621,766 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,662 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,563,175 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,984 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,268,119 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.15 | 10.89 | 11.08 | 2,705,643 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,281 | +0.05(+0.50%) |
Jul 11, 2019 | 10.85 | 10.99 | 10.76 | 10.85 | 4,162,845 | +0.09(+0.80%) |
Jul 10, 2019 | 10.57 | 10.85 | 10.54 | 10.76 | 3,843,307 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,615 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,423 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.21 | 10.35 | 1,909,164 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.28 | 10.08 | 10.26 | 1,331,083 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.918 | 10.09 | 1,566,348 | +0.20(+1.97%) |
Jul 01, 2019 | 10.14 | 10.16 | 9.879 | 9.895 | 1,637,593 | -0.18(-1.80%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,414 | -0.02(-0.15%) |
Jun 27, 2019 | 9.944 | 10.17 | 9.898 | 10.09 | 1,400,275 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.04 | 9.905 | 10.02 | 1,157,322 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.921 | 10.01 | 1,914,637 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,442 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.04 | 10.04 | 4,132,294 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.990 | 10.11 | 1,683,450 | +0.12(+1.24%) |
Jun 19, 2019 | 9.975 | 10.05 | 9.898 | 9.990 | 1,906,519 | -0.02(-0.23%) |
Jun 18, 2019 | 9.867 | 10.02 | 9.851 | 10.01 | 2,287,584 | +0.24(+2.45%) |
Jun 17, 2019 | 9.859 | 9.867 | 9.720 | 9.774 | 1,496,568 | -0.15(-1.48%) |
Jun 14, 2019 | 9.913 | 10.06 | 9.851 | 9.921 | 2,308,569 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,733 | +0.12(+1.24%) |
Jun 12, 2019 | 9.882 | 10.09 | 9.851 | 9.952 | 1,929,937 | +0.07(+0.70%) |
Jun 11, 2019 | 9.789 | 9.890 | 9.758 | 9.882 | 3,590,900 | +0.06(+0.63%) |
Jun 10, 2019 | 9.789 | 9.851 | 9.766 | 9.820 | 1,871,001 | -0.01(-0.08%) |
Jun 07, 2019 | 9.913 | 9.921 | 9.766 | 9.828 | 4,671,801 | +0.00(+0.00%) |
Jun 06, 2019 | 9.913 | 9.967 | 9.766 | 9.828 | 2,477,160 | -0.02(-0.24%) |
Jun 05, 2019 | 9.998 | 10.03 | 9.812 | 9.851 | 1,804,964 | -0.15(-1.47%) |
Jun 04, 2019 | 9.952 | 10.12 | 9.851 | 9.998 | 2,787,797 | +0.26(+2.62%) |
Jun 03, 2019 | 9.526 | 9.843 | 9.503 | 9.743 | 2,094,051 | +0.27(+2.86%) |
May 31, 2019 | 9.271 | 9.518 | 9.263 | 9.472 | 2,041,853 | +0.26(+2.86%) |
May 30, 2019 | 9.085 | 9.259 | 9.077 | 9.209 | 954,667 | +0.15(+1.62%) |
May 29, 2019 | 9.085 | 9.124 | 9.023 | 9.062 | 1,009,725 | +0.11(+1.21%) |
May 28, 2019 | 8.938 | 9.054 | 8.830 | 8.954 | 1,999,925 | +0.02(+0.17%) |
May 24, 2019 | 8.969 | 9.008 | 8.868 | 8.938 | 3,966,501 | +0.00(+0.00%) |
May 23, 2019 | 8.806 | 9.023 | 8.776 | 8.938 | 1,276,762 | +0.05(+0.61%) |
May 22, 2019 | 8.892 | 9.019 | 8.830 | 8.884 | 1,232,793 | +0.07(+0.79%) |
May 21, 2019 | 8.644 | 8.845 | 8.613 | 8.814 | 1,456,097 | +0.24(+2.80%) |
May 20, 2019 | 8.497 | 8.628 | 8.451 | 8.574 | 2,005,552 | +0.12(+1.37%) |
May 17, 2019 | 8.466 | 8.563 | 8.443 | 8.458 | 1,759,630 | -0.07(-0.82%) |
May 16, 2019 | 8.551 | 8.675 | 8.501 | 8.528 | 1,138,831 | -0.11(-1.25%) |
May 15, 2019 | 8.551 | 8.714 | 8.528 | 8.636 | 1,026,652 | -0.07(-0.80%) |
May 14, 2019 | 8.706 | 8.760 | 8.675 | 8.706 | 1,219,188 | +0.00(+0.00%) |
May 13, 2019 | 8.690 | 8.741 | 8.652 | 8.706 | 1,375,823 | -0.17(-1.92%) |
May 10, 2019 | 8.884 | 8.930 | 8.698 | 8.876 | 1,726,936 | -0.01(-0.09%) |
May 09, 2019 | 8.938 | 8.946 | 8.702 | 8.884 | 1,487,878 | -0.06(-0.69%) |
May 08, 2019 | 9.054 | 9.101 | 8.930 | 8.946 | 2,176,542 | +0.07(+0.78%) |
May 07, 2019 | 8.737 | 8.930 | 8.644 | 8.876 | 2,047,499 | +0.01(+0.09%) |
May 06, 2019 | 8.845 | 8.927 | 8.783 | 8.868 | 1,242,783 | -0.09(-1.04%) |
May 03, 2019 | 9.000 | 9.012 | 8.954 | 8.961 | 850,287 | +0.05(+0.61%) |
May 02, 2019 | 8.984 | 8.984 | 8.884 | 8.907 | 1,400,715 | -0.10(-1.09%) |