Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.64 | 10.79 | 10.59 | 10.68 | 218,643 | +0.04(+0.42%) |
Jul 30, 2019 | 10.50 | 10.68 | 10.41 | 10.64 | 123,822 | +0.08(+0.77%) |
Jul 29, 2019 | 10.43 | 10.61 | 10.32 | 10.56 | 149,417 | +0.12(+1.14%) |
Jul 26, 2019 | 10.31 | 10.48 | 10.11 | 10.44 | 210,912 | +0.14(+1.37%) |
Jul 25, 2019 | 10.45 | 10.47 | 10.21 | 10.30 | 191,485 | -0.13(-1.21%) |
Jul 24, 2019 | 10.24 | 10.45 | 10.20 | 10.42 | 222,618 | +0.21(+2.04%) |
Jul 23, 2019 | 10.24 | 10.30 | 10.09 | 10.21 | 241,855 | +0.03(+0.29%) |
Jul 22, 2019 | 10.40 | 10.43 | 10.10 | 10.19 | 227,927 | -0.20(-1.93%) |
Jul 19, 2019 | 10.37 | 10.51 | 10.31 | 10.39 | 193,561 | +0.02(+0.22%) |
Jul 18, 2019 | 10.40 | 10.43 | 10.26 | 10.36 | 266,289 | -0.07(-0.64%) |
Jul 17, 2019 | 10.58 | 10.58 | 10.32 | 10.43 | 225,023 | -0.19(-1.82%) |
Jul 16, 2019 | 10.58 | 10.77 | 10.49 | 10.62 | 188,550 | +0.04(+0.35%) |
Jul 15, 2019 | 10.56 | 10.65 | 10.31 | 10.59 | 231,272 | +0.06(+0.57%) |
Jul 12, 2019 | 10.28 | 10.74 | 10.28 | 10.53 | 344,482 | +0.22(+2.16%) |
Jul 11, 2019 | 10.04 | 10.33 | 9.813 | 10.30 | 528,552 | +0.52(+5.32%) |
Jul 10, 2019 | 9.694 | 9.813 | 9.523 | 9.784 | 315,922 | +0.13(+1.39%) |
Jul 09, 2019 | 9.754 | 9.851 | 9.642 | 9.650 | 427,433 | -0.12(-1.22%) |
Jul 08, 2019 | 9.590 | 9.836 | 9.549 | 9.769 | 380,999 | +0.19(+1.94%) |
Jul 05, 2019 | 9.174 | 9.620 | 9.129 | 9.583 | 260,816 | +0.39(+4.29%) |
Jul 03, 2019 | 9.144 | 9.222 | 9.033 | 9.189 | 134,241 | +0.07(+0.82%) |
Jul 02, 2019 | 9.055 | 9.122 | 8.929 | 9.115 | 223,773 | +0.05(+0.57%) |
Jul 01, 2019 | 9.219 | 9.375 | 9.003 | 9.062 | 281,771 | -0.10(-1.06%) |
Jun 28, 2019 | 8.996 | 9.189 | 8.832 | 9.159 | 620,229 | +0.17(+1.90%) |
Jun 27, 2019 | 9.033 | 9.062 | 8.906 | 8.988 | 203,750 | -0.04(-0.49%) |
Jun 26, 2019 | 8.996 | 9.248 | 8.929 | 9.033 | 252,340 | +0.07(+0.75%) |
Jun 25, 2019 | 9.300 | 9.390 | 8.966 | 8.966 | 435,474 | -0.30(-3.21%) |
Jun 24, 2019 | 9.390 | 9.501 | 9.226 | 9.263 | 420,556 | -0.13(-1.35%) |
Jun 21, 2019 | 9.159 | 9.397 | 9.033 | 9.390 | 1,125,586 | +0.19(+2.10%) |
Jun 20, 2019 | 9.233 | 9.297 | 9.159 | 9.196 | 366,965 | +0.03(+0.32%) |
Jun 19, 2019 | 9.382 | 9.401 | 9.129 | 9.167 | 395,656 | -0.22(-2.38%) |
Jun 18, 2019 | 9.427 | 9.635 | 9.367 | 9.390 | 215,416 | -0.01(-0.08%) |
Jun 17, 2019 | 9.226 | 9.427 | 9.174 | 9.397 | 195,110 | +0.18(+1.94%) |
Jun 14, 2019 | 9.263 | 9.352 | 9.129 | 9.219 | 191,677 | -0.06(-0.64%) |
Jun 13, 2019 | 9.315 | 9.315 | 9.100 | 9.278 | 274,274 | +0.06(+0.65%) |
Jun 12, 2019 | 9.137 | 9.300 | 9.070 | 9.219 | 292,492 | +0.08(+0.90%) |
Jun 11, 2019 | 9.233 | 9.531 | 9.085 | 9.137 | 419,926 | -0.07(-0.73%) |
Jun 10, 2019 | 9.471 | 9.598 | 9.107 | 9.204 | 309,395 | -0.25(-2.60%) |
Jun 07, 2019 | 9.308 | 9.456 | 9.159 | 9.449 | 492,982 | +0.12(+1.27%) |
Jun 06, 2019 | 9.236 | 9.379 | 9.004 | 9.330 | 470,501 | +0.09(+0.94%) |
Jun 05, 2019 | 9.374 | 9.424 | 9.135 | 9.243 | 292,196 | -0.07(-0.70%) |
Jun 04, 2019 | 9.366 | 9.551 | 9.163 | 9.308 | 372,684 | +0.03(+0.31%) |
Jun 03, 2019 | 8.982 | 9.352 | 8.584 | 9.279 | 574,320 | +0.30(+3.39%) |
May 31, 2019 | 9.808 | 9.830 | 8.928 | 8.975 | 1,003,883 | -0.96(-9.69%) |
May 30, 2019 | 9.895 | 10.05 | 9.895 | 9.939 | 301,951 | +0.12(+1.18%) |
May 29, 2019 | 9.765 | 9.895 | 9.584 | 9.823 | 520,217 | -0.07(-0.73%) |
May 28, 2019 | 10.10 | 10.19 | 9.852 | 9.895 | 377,793 | -0.20(-2.01%) |
May 24, 2019 | 10.02 | 10.53 | 9.997 | 10.10 | 442,305 | +0.09(+0.87%) |
May 23, 2019 | 9.620 | 10.10 | 9.591 | 10.01 | 494,006 | +0.43(+4.46%) |
May 22, 2019 | 9.685 | 9.861 | 9.497 | 9.584 | 303,579 | -0.28(-2.86%) |
May 21, 2019 | 9.815 | 10.09 | 9.765 | 9.866 | 434,405 | +0.07(+0.67%) |
May 20, 2019 | 9.671 | 9.830 | 9.576 | 9.801 | 519,121 | +0.07(+0.67%) |
May 17, 2019 | 9.888 | 9.931 | 9.591 | 9.736 | 457,352 | -0.21(-2.11%) |
May 16, 2019 | 9.975 | 10.11 | 9.895 | 9.946 | 250,116 | -0.01(-0.07%) |
May 15, 2019 | 9.917 | 10.01 | 9.786 | 9.953 | 186,354 | -0.06(-0.58%) |
May 14, 2019 | 10.04 | 10.04 | 9.870 | 10.01 | 193,987 | +0.01(+0.14%) |
May 13, 2019 | 10.26 | 10.26 | 9.881 | 9.997 | 214,281 | -0.42(-4.03%) |
May 10, 2019 | 10.25 | 10.48 | 10.08 | 10.42 | 180,704 | +0.06(+0.56%) |
May 09, 2019 | 10.58 | 10.58 | 10.30 | 10.36 | 231,056 | -0.22(-2.05%) |
May 08, 2019 | 10.39 | 10.70 | 10.25 | 10.58 | 210,713 | +0.19(+1.81%) |
May 07, 2019 | 10.63 | 10.70 | 10.29 | 10.39 | 287,467 | -0.33(-3.04%) |
May 06, 2019 | 10.97 | 11.05 | 10.62 | 10.71 | 258,139 | -0.39(-3.52%) |
May 03, 2019 | 10.78 | 11.16 | 10.76 | 11.10 | 345,119 | +0.35(+3.23%) |
May 02, 2019 | 10.61 | 10.84 | 10.55 | 10.76 | 193,838 | +0.17(+1.64%) |