Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.73 | 10.84 | 10.44 | 10.53 | 463,937 | -0.21(-1.96%) |
Jul 30, 2019 | 10.72 | 10.92 | 10.68 | 10.74 | 341,127 | -0.13(-1.20%) |
Jul 29, 2019 | 10.86 | 11.02 | 10.80 | 10.87 | 396,054 | +0.02(+0.18%) |
Jul 26, 2019 | 10.52 | 10.91 | 10.52 | 10.85 | 395,100 | +0.31(+2.94%) |
Jul 25, 2019 | 10.97 | 10.97 | 10.41 | 10.54 | 450,809 | -0.45(-4.09%) |
Jul 24, 2019 | 10.94 | 11.10 | 10.73 | 10.99 | 601,628 | +0.05(+0.46%) |
Jul 23, 2019 | 10.80 | 11.00 | 10.71 | 10.94 | 476,890 | +0.24(+2.24%) |
Jul 22, 2019 | 10.86 | 10.92 | 10.59 | 10.70 | 282,266 | -0.10(-0.93%) |
Jul 19, 2019 | 10.68 | 10.86 | 10.67 | 10.80 | 294,700 | +0.12(+1.12%) |
Jul 18, 2019 | 10.64 | 10.79 | 10.53 | 10.68 | 259,513 | +0.04(+0.38%) |
Jul 17, 2019 | 10.77 | 10.85 | 10.48 | 10.64 | 470,863 | -0.18(-1.66%) |
Jul 16, 2019 | 10.71 | 10.93 | 10.67 | 10.82 | 228,461 | +0.06(+0.56%) |
Jul 15, 2019 | 10.94 | 10.99 | 10.71 | 10.76 | 255,645 | -0.17(-1.56%) |
Jul 12, 2019 | 10.75 | 10.97 | 10.75 | 10.93 | 363,400 | +0.16(+1.49%) |
Jul 11, 2019 | 10.92 | 10.96 | 10.74 | 10.77 | 200,618 | -0.11(-1.01%) |
Jul 10, 2019 | 11.05 | 11.05 | 10.66 | 10.88 | 419,614 | -0.10(-0.91%) |
Jul 09, 2019 | 10.85 | 11.02 | 10.75 | 10.98 | 465,521 | +0.11(+1.01%) |
Jul 08, 2019 | 11.00 | 11.03 | 10.76 | 10.87 | 352,525 | -0.20(-1.81%) |
Jul 05, 2019 | 11.01 | 11.09 | 10.97 | 11.07 | 347,800 | +0.04(+0.36%) |
Jul 03, 2019 | 11.16 | 11.21 | 10.99 | 11.03 | 264,500 | -0.12(-1.08%) |
Jul 02, 2019 | 10.98 | 11.16 | 10.86 | 11.15 | 476,402 | +0.15(+1.36%) |
Jul 01, 2019 | 11.23 | 11.30 | 10.89 | 11.00 | 876,642 | -0.10(-0.90%) |
Jun 28, 2019 | 10.55 | 11.11 | 10.55 | 11.10 | 797,300 | +0.59(+5.61%) |
Jun 27, 2019 | 10.58 | 10.62 | 10.45 | 10.51 | 303,487 | -0.07(-0.66%) |
Jun 26, 2019 | 10.50 | 10.73 | 10.40 | 10.58 | 414,907 | +0.13(+1.24%) |
Jun 25, 2019 | 10.17 | 10.54 | 10.13 | 10.45 | 442,942 | +0.29(+2.85%) |
Jun 24, 2019 | 10.44 | 10.56 | 10.04 | 10.16 | 497,943 | -0.28(-2.68%) |
Jun 21, 2019 | 10.01 | 10.65 | 9.860 | 10.44 | 3,077,600 | +0.37(+3.67%) |
Jun 20, 2019 | 10.27 | 10.27 | 10.04 | 10.07 | 437,317 | -0.08(-0.79%) |
Jun 19, 2019 | 10.29 | 10.33 | 10.03 | 10.15 | 427,118 | -0.14(-1.36%) |
Jun 18, 2019 | 10.24 | 10.47 | 10.10 | 10.29 | 516,858 | +0.08(+0.78%) |
Jun 17, 2019 | 10.84 | 10.84 | 9.790 | 10.21 | 1,082,259 | -0.63(-5.81%) |
Jun 14, 2019 | 11.13 | 11.13 | 10.75 | 10.84 | 549,900 | -0.37(-3.30%) |
Jun 13, 2019 | 10.61 | 11.22 | 10.56 | 11.21 | 915,910 | +0.70(+6.66%) |
Jun 12, 2019 | 10.49 | 10.53 | 10.31 | 10.51 | 515,694 | -0.03(-0.28%) |
Jun 11, 2019 | 10.54 | 10.54 | 10.26 | 10.54 | 339,389 | +0.07(+0.67%) |
Jun 10, 2019 | 10.72 | 10.72 | 10.45 | 10.47 | 557,538 | -0.13(-1.23%) |
Jun 07, 2019 | 10.51 | 10.65 | 10.36 | 10.60 | 198,400 | +0.15(+1.44%) |
Jun 06, 2019 | 10.46 | 10.53 | 10.18 | 10.45 | 275,974 | -0.03(-0.29%) |
Jun 05, 2019 | 10.56 | 10.69 | 10.31 | 10.48 | 732,596 | -0.03(-0.29%) |
Jun 04, 2019 | 10.21 | 10.57 | 10.21 | 10.51 | 1,246,778 | +0.41(+4.06%) |
Jun 03, 2019 | 9.930 | 10.10 | 9.860 | 10.10 | 667,147 | +0.28(+2.85%) |
May 31, 2019 | 9.940 | 9.990 | 9.810 | 9.820 | 464,500 | -0.24(-2.39%) |
May 30, 2019 | 10.54 | 10.56 | 9.960 | 10.06 | 542,240 | -0.45(-4.28%) |
May 29, 2019 | 10.09 | 10.73 | 10.03 | 10.51 | 929,931 | +0.36(+3.55%) |
May 28, 2019 | 9.640 | 10.83 | 9.640 | 10.15 | 1,332,475 | +0.46(+4.75%) |
May 24, 2019 | 9.860 | 9.890 | 9.640 | 9.690 | 312,500 | -0.13(-1.32%) |
May 23, 2019 | 10.00 | 10.00 | 9.720 | 9.820 | 345,922 | -0.27(-2.68%) |
May 22, 2019 | 10.19 | 10.25 | 10.06 | 10.09 | 221,489 | -0.14(-1.37%) |
May 21, 2019 | 10.26 | 10.30 | 10.21 | 10.23 | 409,453 | +0.06(+0.59%) |
May 20, 2019 | 10.10 | 10.22 | 10.05 | 10.17 | 310,718 | -0.02(-0.20%) |
May 17, 2019 | 10.14 | 10.33 | 10.14 | 10.19 | 319,900 | -0.04(-0.39%) |
May 16, 2019 | 10.40 | 10.60 | 10.17 | 10.23 | 436,681 | -0.17(-1.63%) |
May 15, 2019 | 9.850 | 10.50 | 9.820 | 10.40 | 1,274,018 | +0.42(+4.21%) |
May 14, 2019 | 9.860 | 9.990 | 9.750 | 9.980 | 392,207 | +0.14(+1.42%) |
May 13, 2019 | 9.820 | 9.895 | 9.700 | 9.840 | 341,423 | -0.20(-1.99%) |
May 10, 2019 | 10.09 | 10.14 | 9.880 | 10.04 | 266,500 | -0.16(-1.57%) |
May 09, 2019 | 9.990 | 10.28 | 9.910 | 10.20 | 403,470 | +0.19(+1.90%) |
May 08, 2019 | 9.980 | 10.09 | 9.950 | 10.01 | 697,400 | +0.00(+0.00%) |
May 07, 2019 | 10.18 | 10.23 | 9.880 | 10.01 | 960,700 | -0.32(-3.10%) |
May 06, 2019 | 10.38 | 10.76 | 10.10 | 10.33 | 863,467 | -0.20(-1.90%) |
May 03, 2019 | 9.200 | 10.98 | 8.760 | 10.53 | 3,293,700 | +2.15(+25.66%) |
May 02, 2019 | 8.380 | 8.405 | 8.300 | 8.380 | 407,398 | -0.05(-0.59%) |