Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.19 | 10.30 | 10.01 | 10.08 | 452,235 | -0.12(-1.18%) |
Jul 30, 2019 | 10.20 | 10.21 | 9.780 | 10.20 | 520,714 | -0.02(-0.20%) |
Jul 29, 2019 | 10.36 | 10.43 | 10.15 | 10.22 | 364,412 | -0.14(-1.35%) |
Jul 26, 2019 | 10.43 | 10.45 | 10.26 | 10.36 | 378,900 | -0.03(-0.29%) |
Jul 25, 2019 | 10.39 | 10.48 | 10.33 | 10.39 | 398,506 | -0.04(-0.38%) |
Jul 24, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 463,500 | +0.23(+2.25%) |
Jul 23, 2019 | 10.05 | 10.22 | 10.00 | 10.20 | 550,314 | +0.21(+2.10%) |
Jul 22, 2019 | 10.27 | 10.31 | 9.990 | 9.990 | 876,716 | -0.27(-2.63%) |
Jul 19, 2019 | 10.26 | 10.34 | 10.25 | 10.26 | 356,800 | +0.00(+0.00%) |
Jul 18, 2019 | 10.30 | 10.40 | 10.20 | 10.26 | 610,644 | -0.09(-0.87%) |
Jul 17, 2019 | 10.50 | 10.55 | 10.34 | 10.35 | 859,930 | -0.19(-1.80%) |
Jul 16, 2019 | 10.40 | 10.68 | 10.38 | 10.54 | 492,158 | +0.11(+1.05%) |
Jul 15, 2019 | 10.63 | 10.68 | 10.41 | 10.43 | 294,396 | -0.19(-1.79%) |
Jul 12, 2019 | 10.48 | 10.69 | 10.36 | 10.62 | 628,800 | +0.16(+1.53%) |
Jul 11, 2019 | 10.53 | 10.62 | 10.43 | 10.46 | 523,418 | -0.04(-0.38%) |
Jul 10, 2019 | 10.58 | 10.62 | 10.26 | 10.50 | 988,310 | +0.00(+0.00%) |
Jul 09, 2019 | 10.24 | 10.59 | 10.19 | 10.50 | 1,784,603 | +0.19(+1.84%) |
Jul 08, 2019 | 10.56 | 10.56 | 10.25 | 10.31 | 488,962 | -0.31(-2.92%) |
Jul 05, 2019 | 10.56 | 10.62 | 10.41 | 10.62 | 405,400 | +0.06(+0.57%) |
Jul 03, 2019 | 10.58 | 10.68 | 10.46 | 10.56 | 226,100 | +0.03(+0.28%) |
Jul 02, 2019 | 10.47 | 10.57 | 10.38 | 10.53 | 382,373 | +0.01(+0.10%) |
Jul 01, 2019 | 10.46 | 10.56 | 10.39 | 10.52 | 374,831 | +0.20(+1.94%) |
Jun 28, 2019 | 10.16 | 10.38 | 10.15 | 10.32 | 564,300 | +0.21(+2.08%) |
Jun 27, 2019 | 9.970 | 10.12 | 9.890 | 10.11 | 467,893 | +0.15(+1.51%) |
Jun 26, 2019 | 10.17 | 10.22 | 9.920 | 9.960 | 452,320 | -0.15(-1.48%) |
Jun 25, 2019 | 10.13 | 10.20 | 10.08 | 10.11 | 401,884 | -0.02(-0.20%) |
Jun 24, 2019 | 10.34 | 10.44 | 10.12 | 10.13 | 286,027 | -0.22(-2.13%) |
Jun 21, 2019 | 10.44 | 10.47 | 10.33 | 10.35 | 461,000 | -0.14(-1.33%) |
Jun 20, 2019 | 10.53 | 10.56 | 10.42 | 10.49 | 258,268 | +0.02(+0.19%) |
Jun 19, 2019 | 10.58 | 10.64 | 10.45 | 10.47 | 298,710 | -0.12(-1.13%) |
Jun 18, 2019 | 10.47 | 10.72 | 10.47 | 10.59 | 261,025 | +0.15(+1.44%) |
Jun 17, 2019 | 10.37 | 10.54 | 10.34 | 10.44 | 682,802 | +0.06(+0.58%) |
Jun 14, 2019 | 10.25 | 10.42 | 10.22 | 10.38 | 269,400 | +0.08(+0.78%) |
Jun 13, 2019 | 10.24 | 10.39 | 10.20 | 10.30 | 411,070 | +0.13(+1.28%) |
Jun 12, 2019 | 10.13 | 10.24 | 10.06 | 10.17 | 249,701 | -0.01(-0.10%) |
Jun 11, 2019 | 10.40 | 10.41 | 10.13 | 10.18 | 576,084 | -0.16(-1.55%) |
Jun 10, 2019 | 10.34 | 10.49 | 10.32 | 10.34 | 228,674 | +0.02(+0.19%) |
Jun 07, 2019 | 10.27 | 10.41 | 10.20 | 10.32 | 306,100 | +0.05(+0.49%) |
Jun 06, 2019 | 10.42 | 10.48 | 10.23 | 10.27 | 321,730 | -0.21(-2.00%) |
Jun 05, 2019 | 10.54 | 10.61 | 10.37 | 10.48 | 279,813 | -0.05(-0.47%) |
Jun 04, 2019 | 10.29 | 10.53 | 10.28 | 10.53 | 512,306 | +0.31(+3.03%) |
Jun 03, 2019 | 10.02 | 10.22 | 9.900 | 10.22 | 693,553 | +0.06(+0.59%) |
May 31, 2019 | 10.12 | 10.49 | 10.09 | 10.16 | 801,300 | -0.09(-0.88%) |
May 30, 2019 | 10.34 | 10.42 | 10.12 | 10.25 | 470,388 | -0.10(-0.97%) |
May 29, 2019 | 10.39 | 10.49 | 10.25 | 10.35 | 488,476 | -0.09(-0.86%) |
May 28, 2019 | 10.62 | 10.68 | 10.43 | 10.44 | 480,061 | -0.18(-1.69%) |
May 24, 2019 | 11.50 | 11.53 | 10.60 | 10.62 | 513,700 | -0.85(-7.41%) |
May 23, 2019 | 10.90 | 11.51 | 10.81 | 11.47 | 2,145,065 | +0.47(+4.27%) |
May 22, 2019 | 10.65 | 11.01 | 10.57 | 11.00 | 715,214 | +0.28(+2.61%) |
May 21, 2019 | 10.33 | 10.76 | 10.29 | 10.72 | 829,582 | +0.43(+4.18%) |
May 20, 2019 | 10.36 | 10.40 | 10.23 | 10.29 | 458,612 | -0.15(-1.44%) |
May 17, 2019 | 10.49 | 10.60 | 10.40 | 10.44 | 322,900 | -0.18(-1.69%) |
May 16, 2019 | 10.77 | 10.82 | 10.53 | 10.62 | 359,521 | -0.10(-0.93%) |
May 15, 2019 | 10.47 | 10.73 | 10.46 | 10.72 | 410,156 | +0.13(+1.23%) |
May 14, 2019 | 10.35 | 10.60 | 10.29 | 10.59 | 480,305 | +0.34(+3.32%) |
May 13, 2019 | 10.75 | 10.75 | 10.25 | 10.25 | 564,892 | -0.72(-6.56%) |
May 10, 2019 | 11.08 | 11.29 | 10.84 | 10.97 | 571,900 | -0.64(-5.51%) |
May 09, 2019 | 11.70 | 11.71 | 11.53 | 11.61 | 653,352 | -0.04(-0.34%) |
May 08, 2019 | 11.50 | 11.72 | 11.50 | 11.65 | 337,501 | +0.15(+1.30%) |
May 07, 2019 | 11.57 | 11.74 | 11.40 | 11.50 | 490,461 | -0.23(-1.96%) |
May 06, 2019 | 11.70 | 11.76 | 11.62 | 11.73 | 519,229 | -0.12(-1.01%) |
May 03, 2019 | 11.78 | 11.95 | 11.73 | 11.85 | 559,500 | +0.11(+0.94%) |
May 02, 2019 | 11.72 | 11.81 | 11.61 | 11.74 | 363,283 | +0.03(+0.26%) |