Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.30 | 10.30 | 10.18 | 10.20 | 56,467 | -0.49(-4.58%) |
Jul 30, 2019 | 10.79 | 10.79 | 10.50 | 10.69 | 27,673 | +0.30(+2.89%) |
Jul 29, 2019 | 10.30 | 10.54 | 10.30 | 10.39 | 15,308 | -0.01(-0.10%) |
Jul 26, 2019 | 10.46 | 10.56 | 10.35 | 10.40 | 24,000 | +0.05(+0.48%) |
Jul 25, 2019 | 10.60 | 10.60 | 10.33 | 10.35 | 29,932 | -0.13(-1.29%) |
Jul 24, 2019 | 10.69 | 10.69 | 10.46 | 10.48 | 15,052 | -0.09(-0.85%) |
Jul 23, 2019 | 10.50 | 10.60 | 10.49 | 10.57 | 29,211 | +0.09(+0.91%) |
Jul 22, 2019 | 10.29 | 10.64 | 10.29 | 10.48 | 27,329 | +0.07(+0.62%) |
Jul 19, 2019 | 10.50 | 10.50 | 10.40 | 10.41 | 23,900 | -0.11(-1.00%) |
Jul 18, 2019 | 10.48 | 10.54 | 10.39 | 10.52 | 30,562 | -0.19(-1.77%) |
Jul 17, 2019 | 10.59 | 10.87 | 10.59 | 10.71 | 10,823 | -0.11(-1.06%) |
Jul 16, 2019 | 11.00 | 11.00 | 10.70 | 10.82 | 16,323 | +0.17(+1.55%) |
Jul 15, 2019 | 10.48 | 10.66 | 10.48 | 10.66 | 23,867 | +0.01(+0.14%) |
Jul 12, 2019 | 10.48 | 10.77 | 10.48 | 10.64 | 29,700 | -0.29(-2.70%) |
Jul 11, 2019 | 10.80 | 10.95 | 10.80 | 10.94 | 18,742 | +0.14(+1.34%) |
Jul 10, 2019 | 10.98 | 10.98 | 10.75 | 10.79 | 49,808 | -0.23(-2.13%) |
Jul 09, 2019 | 10.99 | 11.10 | 10.99 | 11.03 | 21,820 | +0.05(+0.45%) |
Jul 08, 2019 | 11.02 | 11.08 | 10.98 | 10.98 | 17,722 | -0.03(-0.26%) |
Jul 05, 2019 | 10.97 | 11.18 | 10.97 | 11.01 | 15,200 | -0.32(-2.82%) |
Jul 03, 2019 | 11.37 | 11.37 | 11.16 | 11.33 | 21,500 | -0.15(-1.35%) |
Jul 02, 2019 | 11.50 | 11.60 | 11.44 | 11.48 | 16,540 | -0.09(-0.73%) |
Jul 01, 2019 | 11.68 | 11.76 | 11.52 | 11.57 | 53,396 | -0.42(-3.50%) |
Jun 28, 2019 | 11.96 | 12.04 | 11.80 | 11.99 | 17,700 | +0.20(+1.70%) |
Jun 27, 2019 | 11.87 | 11.87 | 11.78 | 11.79 | 10,856 | -0.11(-0.92%) |
Jun 26, 2019 | 11.77 | 11.90 | 11.77 | 11.90 | 10,115 | -0.00(-0.01%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.90 | 11.90 | 25,388 | -0.05(-0.41%) |
Jun 24, 2019 | 12.00 | 12.00 | 11.90 | 11.95 | 50,538 | +0.19(+1.62%) |
Jun 21, 2019 | 11.90 | 11.90 | 11.68 | 11.76 | 19,600 | -0.14(-1.18%) |
Jun 20, 2019 | 11.90 | 11.95 | 11.82 | 11.90 | 52,473 | +0.31(+2.67%) |
Jun 19, 2019 | 11.70 | 11.70 | 11.52 | 11.59 | 33,727 | -0.10(-0.86%) |
Jun 18, 2019 | 11.51 | 11.73 | 11.51 | 11.69 | 64,611 | -0.04(-0.34%) |
Jun 17, 2019 | 11.66 | 11.74 | 11.56 | 11.73 | 116,361 | +0.50(+4.45%) |
Jun 14, 2019 | 11.38 | 11.38 | 11.17 | 11.23 | 20,800 | +0.02(+0.18%) |
Jun 13, 2019 | 11.13 | 11.21 | 11.10 | 11.21 | 101,573 | +0.11(+0.95%) |
Jun 12, 2019 | 11.17 | 11.17 | 10.99 | 11.11 | 26,553 | -0.03(-0.22%) |
Jun 11, 2019 | 11.21 | 11.36 | 11.10 | 11.13 | 29,073 | +0.17(+1.55%) |
Jun 10, 2019 | 10.88 | 11.12 | 10.88 | 10.96 | 28,921 | +0.07(+0.60%) |
Jun 07, 2019 | 11.01 | 11.01 | 10.80 | 10.89 | 54,900 | +0.14(+1.35%) |
Jun 06, 2019 | 10.80 | 10.88 | 10.71 | 10.75 | 65,471 | +0.41(+3.97%) |
Jun 05, 2019 | 10.50 | 10.50 | 10.23 | 10.34 | 72,220 | -0.04(-0.43%) |
Jun 04, 2019 | 10.59 | 10.59 | 10.28 | 10.38 | 33,871 | +0.12(+1.22%) |
Jun 03, 2019 | 10.44 | 10.44 | 10.21 | 10.26 | 21,257 | -0.07(-0.68%) |
May 31, 2019 | 10.15 | 10.35 | 10.15 | 10.33 | 93,000 | +0.24(+2.38%) |
May 30, 2019 | 10.27 | 10.27 | 10.03 | 10.09 | 43,715 | -0.28(-2.70%) |
May 29, 2019 | 10.37 | 10.39 | 10.32 | 10.37 | 52,654 | +0.01(+0.14%) |
May 28, 2019 | 10.50 | 10.50 | 10.32 | 10.36 | 59,206 | +0.02(+0.19%) |
May 24, 2019 | 10.19 | 10.35 | 10.19 | 10.34 | 23,100 | +0.59(+6.00%) |
May 23, 2019 | 9.800 | 9.960 | 9.700 | 9.750 | 65,101 | -0.27(-2.69%) |
May 22, 2019 | 10.08 | 10.08 | 10.00 | 10.02 | 102,424 | +0.00(+0.05%) |
May 21, 2019 | 9.950 | 10.08 | 9.810 | 10.02 | 15,582 | +0.09(+0.91%) |
May 20, 2019 | 9.895 | 9.980 | 9.815 | 9.925 | 19,946 | +0.03(+0.25%) |
May 17, 2019 | 10.01 | 10.01 | 9.890 | 9.900 | 48,200 | -0.32(-3.13%) |
May 16, 2019 | 10.01 | 10.29 | 10.01 | 10.22 | 45,641 | +0.03(+0.29%) |
May 15, 2019 | 9.880 | 10.22 | 9.880 | 10.19 | 49,548 | +0.07(+0.69%) |
May 14, 2019 | 10.05 | 10.12 | 9.970 | 10.12 | 73,468 | +0.15(+1.50%) |
May 13, 2019 | 10.16 | 10.16 | 9.900 | 9.970 | 136,770 | -0.70(-6.56%) |
May 10, 2019 | 10.50 | 10.89 | 10.36 | 10.67 | 127,700 | +0.40(+3.89%) |
May 09, 2019 | 10.43 | 10.43 | 10.12 | 10.27 | 124,730 | -0.53(-4.91%) |
May 08, 2019 | 10.66 | 10.88 | 10.66 | 10.80 | 86,521 | +0.03(+0.23%) |
May 07, 2019 | 10.97 | 10.97 | 10.75 | 10.78 | 115,233 | -0.47(-4.22%) |
May 06, 2019 | 11.16 | 11.26 | 11.05 | 11.25 | 77,083 | -0.11(-0.97%) |
May 03, 2019 | 11.25 | 11.36 | 11.21 | 11.36 | 51,600 | +0.15(+1.38%) |
May 02, 2019 | 11.18 | 11.25 | 11.12 | 11.21 | 38,438 | +0.01(+0.04%) |