Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.14 | 10.18 | 9.829 | 9.921 | 304,925 | -0.21(-2.12%) |
Jul 30, 2019 | 9.980 | 10.14 | 9.877 | 10.14 | 252,689 | +0.08(+0.81%) |
Jul 29, 2019 | 10.17 | 10.24 | 10.03 | 10.05 | 227,445 | -0.10(-1.02%) |
Jul 26, 2019 | 10.20 | 10.26 | 10.03 | 10.16 | 558,102 | +0.01(+0.07%) |
Jul 25, 2019 | 10.25 | 10.25 | 9.951 | 10.15 | 405,577 | -0.13(-1.22%) |
Jul 24, 2019 | 10.17 | 10.31 | 10.17 | 10.28 | 183,326 | +0.02(+0.22%) |
Jul 23, 2019 | 10.14 | 10.35 | 10.14 | 10.25 | 208,338 | +0.20(+1.99%) |
Jul 22, 2019 | 10.17 | 10.28 | 9.980 | 10.05 | 180,743 | -0.03(-0.29%) |
Jul 19, 2019 | 10.16 | 10.29 | 10.08 | 10.08 | 337,780 | -0.07(-0.66%) |
Jul 18, 2019 | 10.05 | 10.27 | 9.980 | 10.15 | 237,169 | +0.10(+1.03%) |
Jul 17, 2019 | 10.33 | 10.43 | 9.995 | 10.05 | 223,032 | -0.27(-2.58%) |
Jul 16, 2019 | 10.21 | 10.56 | 10.20 | 10.31 | 338,301 | +0.04(+0.43%) |
Jul 15, 2019 | 10.50 | 10.63 | 10.11 | 10.27 | 397,017 | -0.21(-1.98%) |
Jul 12, 2019 | 10.28 | 10.71 | 10.28 | 10.48 | 284,660 | +0.21(+2.02%) |
Jul 11, 2019 | 10.91 | 10.93 | 10.21 | 10.27 | 472,625 | -0.64(-5.90%) |
Jul 10, 2019 | 10.85 | 11.05 | 10.80 | 10.91 | 363,374 | +0.18(+1.65%) |
Jul 09, 2019 | 10.99 | 11.04 | 10.68 | 10.73 | 963,405 | -0.31(-2.81%) |
Jul 08, 2019 | 11.25 | 11.42 | 10.96 | 11.05 | 316,478 | -0.24(-2.16%) |
Jul 05, 2019 | 11.22 | 11.36 | 11.10 | 11.29 | 122,731 | -0.06(-0.52%) |
Jul 03, 2019 | 11.30 | 11.37 | 11.13 | 11.35 | 108,403 | +0.04(+0.39%) |
Jul 02, 2019 | 11.51 | 11.51 | 11.16 | 11.30 | 120,606 | -0.21(-1.86%) |
Jul 01, 2019 | 11.53 | 11.84 | 11.43 | 11.52 | 332,087 | +0.18(+1.63%) |
Jun 28, 2019 | 11.32 | 11.50 | 11.26 | 11.33 | 1,372,749 | +0.07(+0.66%) |
Jun 27, 2019 | 11.03 | 11.28 | 10.94 | 11.26 | 224,545 | +0.28(+2.56%) |
Jun 26, 2019 | 10.98 | 11.19 | 10.97 | 10.98 | 241,896 | +0.07(+0.68%) |
Jun 25, 2019 | 10.86 | 10.97 | 10.78 | 10.91 | 202,661 | +0.07(+0.61%) |
Jun 24, 2019 | 10.94 | 11.06 | 10.80 | 10.84 | 178,124 | -0.09(-0.81%) |
Jun 21, 2019 | 10.69 | 11.00 | 10.66 | 10.93 | 217,617 | +0.20(+1.86%) |
Jun 20, 2019 | 11.32 | 11.36 | 10.65 | 10.73 | 468,000 | -0.36(-3.27%) |
Jun 19, 2019 | 11.22 | 11.23 | 10.98 | 11.09 | 375,634 | -0.13(-1.12%) |
Jun 18, 2019 | 10.85 | 11.23 | 10.85 | 11.22 | 433,661 | +0.53(+4.91%) |
Jun 17, 2019 | 10.73 | 10.86 | 10.62 | 10.69 | 189,646 | -0.01(-0.14%) |
Jun 14, 2019 | 10.75 | 10.79 | 10.62 | 10.71 | 208,696 | -0.07(-0.62%) |
Jun 13, 2019 | 10.73 | 10.89 | 10.67 | 10.77 | 190,834 | +0.16(+1.46%) |
Jun 12, 2019 | 10.56 | 10.71 | 10.49 | 10.62 | 230,472 | +0.04(+0.42%) |
Jun 11, 2019 | 10.62 | 10.82 | 10.54 | 10.57 | 275,066 | +0.13(+1.20%) |
Jun 10, 2019 | 10.34 | 10.56 | 10.34 | 10.45 | 223,079 | +0.21(+2.02%) |
Jun 07, 2019 | 10.25 | 10.27 | 10.09 | 10.24 | 244,651 | +0.10(+0.95%) |
Jun 06, 2019 | 10.08 | 10.17 | 9.906 | 10.14 | 248,095 | +0.15(+1.48%) |
Jun 05, 2019 | 10.10 | 10.17 | 9.840 | 9.995 | 205,532 | -0.06(-0.59%) |
Jun 04, 2019 | 9.699 | 10.07 | 9.699 | 10.05 | 341,500 | +0.52(+5.43%) |
Jun 03, 2019 | 9.270 | 9.603 | 9.263 | 9.536 | 350,544 | +0.34(+3.70%) |
May 31, 2019 | 9.181 | 9.269 | 9.087 | 9.196 | 385,454 | -0.12(-1.25%) |
May 30, 2019 | 9.473 | 9.721 | 9.298 | 9.313 | 355,275 | -0.13(-1.39%) |
May 29, 2019 | 9.320 | 9.473 | 9.284 | 9.444 | 243,782 | +0.01(+0.08%) |
May 28, 2019 | 9.422 | 9.524 | 9.393 | 9.437 | 215,495 | +0.04(+0.39%) |
May 24, 2019 | 9.517 | 9.597 | 9.291 | 9.400 | 304,140 | +0.00(+0.00%) |
May 23, 2019 | 9.429 | 9.466 | 9.203 | 9.400 | 326,065 | -0.20(-2.13%) |
May 22, 2019 | 9.597 | 9.619 | 9.473 | 9.604 | 216,924 | -0.04(-0.38%) |
May 21, 2019 | 9.444 | 9.670 | 9.400 | 9.641 | 200,053 | +0.28(+2.96%) |
May 20, 2019 | 9.429 | 9.437 | 9.254 | 9.364 | 228,305 | -0.18(-1.83%) |
May 17, 2019 | 9.656 | 9.699 | 9.510 | 9.539 | 205,274 | -0.23(-2.32%) |
May 16, 2019 | 9.758 | 9.925 | 9.714 | 9.765 | 284,985 | +0.06(+0.60%) |
May 15, 2019 | 9.575 | 9.779 | 9.488 | 9.707 | 323,879 | +0.07(+0.68%) |
May 14, 2019 | 9.444 | 9.750 | 9.437 | 9.641 | 419,668 | +0.24(+2.56%) |
May 13, 2019 | 9.612 | 9.612 | 9.276 | 9.400 | 413,598 | -0.44(-4.52%) |
May 10, 2019 | 9.663 | 9.896 | 9.608 | 9.845 | 653,531 | +0.32(+3.37%) |
May 09, 2019 | 9.408 | 9.604 | 9.116 | 9.524 | 569,952 | +0.38(+4.15%) |
May 08, 2019 | 9.305 | 9.327 | 9.072 | 9.145 | 385,971 | -0.16(-1.72%) |
May 07, 2019 | 9.298 | 9.528 | 9.167 | 9.305 | 466,739 | -0.11(-1.16%) |
May 06, 2019 | 9.517 | 9.546 | 9.298 | 9.415 | 283,946 | -0.35(-3.58%) |
May 03, 2019 | 9.335 | 9.765 | 9.276 | 9.765 | 433,859 | +0.50(+5.35%) |
May 02, 2019 | 9.444 | 9.561 | 9.173 | 9.269 | 836,687 | -0.20(-2.16%) |