Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.74 | 11.39 | 10.53 | 10.99 | 1,866,800 | +0.26(+2.42%) |
Jul 30, 2019 | 10.54 | 10.74 | 10.38 | 10.73 | 1,284,534 | +0.08(+0.72%) |
Jul 29, 2019 | 10.91 | 10.92 | 10.64 | 10.66 | 654,189 | -0.25(-2.29%) |
Jul 26, 2019 | 10.70 | 10.96 | 10.48 | 10.91 | 906,352 | +0.22(+2.07%) |
Jul 25, 2019 | 11.18 | 11.18 | 10.63 | 10.68 | 893,436 | -0.28(-2.54%) |
Jul 24, 2019 | 10.63 | 11.12 | 10.63 | 10.96 | 1,574,810 | +0.26(+2.42%) |
Jul 23, 2019 | 10.23 | 10.70 | 10.18 | 10.70 | 1,925,014 | +0.56(+5.49%) |
Jul 22, 2019 | 10.23 | 10.35 | 10.04 | 10.15 | 1,277,325 | -0.07(-0.66%) |
Jul 19, 2019 | 10.28 | 10.33 | 10.12 | 10.21 | 712,707 | -0.02(-0.19%) |
Jul 18, 2019 | 10.46 | 10.55 | 10.20 | 10.23 | 865,889 | -0.25(-2.38%) |
Jul 17, 2019 | 10.83 | 10.90 | 10.36 | 10.48 | 1,116,902 | -0.40(-3.70%) |
Jul 16, 2019 | 10.92 | 11.02 | 10.87 | 10.89 | 875,364 | -0.02(-0.18%) |
Jul 15, 2019 | 10.98 | 10.98 | 10.85 | 10.91 | 652,305 | -0.06(-0.53%) |
Jul 12, 2019 | 10.69 | 11.01 | 10.69 | 10.96 | 634,374 | +0.30(+2.79%) |
Jul 11, 2019 | 10.81 | 10.93 | 10.53 | 10.67 | 959,049 | -0.16(-1.51%) |
Jul 10, 2019 | 11.13 | 11.18 | 10.80 | 10.83 | 628,163 | -0.21(-1.91%) |
Jul 09, 2019 | 10.93 | 11.09 | 10.86 | 11.04 | 1,394,534 | -0.01(-0.09%) |
Jul 08, 2019 | 10.97 | 11.13 | 10.93 | 11.05 | 799,738 | -0.01(-0.09%) |
Jul 05, 2019 | 10.95 | 11.12 | 10.83 | 11.06 | 863,228 | -0.01(-0.09%) |
Jul 03, 2019 | 11.07 | 11.18 | 10.93 | 11.07 | 498,436 | +0.05(+0.44%) |
Jul 02, 2019 | 10.97 | 11.06 | 10.79 | 11.02 | 1,049,414 | -0.01(-0.09%) |
Jul 01, 2019 | 11.23 | 11.39 | 10.91 | 11.03 | 963,101 | -0.01(-0.09%) |
Jun 28, 2019 | 10.78 | 11.12 | 10.77 | 11.04 | 1,154,581 | +0.29(+2.68%) |
Jun 27, 2019 | 10.68 | 10.87 | 10.57 | 10.75 | 576,790 | +0.03(+0.27%) |
Jun 26, 2019 | 10.70 | 10.81 | 10.48 | 10.72 | 1,070,800 | +0.10(+0.90%) |
Jun 25, 2019 | 10.82 | 10.87 | 10.50 | 10.63 | 1,445,871 | -0.21(-1.95%) |
Jun 24, 2019 | 11.14 | 11.24 | 10.83 | 10.84 | 951,272 | -0.30(-2.67%) |
Jun 21, 2019 | 10.92 | 11.24 | 10.80 | 11.14 | 2,046,038 | +0.21(+1.93%) |
Jun 20, 2019 | 11.23 | 11.23 | 10.82 | 10.92 | 1,604,635 | -0.01(-0.09%) |
Jun 19, 2019 | 10.54 | 10.97 | 10.50 | 10.93 | 1,097,610 | +0.41(+3.92%) |
Jun 18, 2019 | 10.49 | 10.80 | 10.38 | 10.52 | 585,199 | +0.14(+1.39%) |
Jun 17, 2019 | 10.47 | 10.55 | 10.31 | 10.38 | 768,497 | -0.09(-0.83%) |
Jun 14, 2019 | 10.62 | 10.62 | 10.26 | 10.46 | 1,332,706 | -0.22(-2.07%) |
Jun 13, 2019 | 10.18 | 10.73 | 10.10 | 10.68 | 1,314,667 | +0.62(+6.20%) |
Jun 12, 2019 | 10.03 | 10.10 | 9.907 | 10.06 | 569,977 | -0.02(-0.19%) |
Jun 11, 2019 | 10.24 | 10.26 | 9.998 | 10.08 | 851,814 | +0.06(+0.57%) |
Jun 10, 2019 | 10.16 | 10.44 | 10.01 | 10.02 | 983,559 | -0.03(-0.29%) |
Jun 07, 2019 | 9.898 | 10.08 | 9.658 | 10.05 | 1,674,164 | +0.24(+2.45%) |
Jun 06, 2019 | 9.773 | 9.931 | 9.667 | 9.811 | 2,093,560 | +0.02(+0.20%) |
Jun 05, 2019 | 9.965 | 9.994 | 9.696 | 9.792 | 2,387,138 | -0.14(-1.45%) |
Jun 04, 2019 | 9.898 | 10.10 | 9.658 | 9.936 | 1,171,472 | +0.24(+2.48%) |
Jun 03, 2019 | 9.523 | 9.840 | 9.514 | 9.696 | 1,853,112 | +0.18(+1.92%) |
May 31, 2019 | 9.619 | 9.667 | 9.442 | 9.514 | 1,783,122 | -0.32(-3.22%) |
May 30, 2019 | 9.782 | 10.09 | 9.725 | 9.830 | 1,680,593 | +0.16(+1.64%) |
May 29, 2019 | 9.596 | 9.805 | 9.444 | 9.672 | 1,869,925 | -0.04(-0.39%) |
May 28, 2019 | 9.758 | 9.881 | 9.662 | 9.710 | 1,492,850 | -0.01(-0.10%) |
May 24, 2019 | 9.558 | 9.758 | 9.482 | 9.720 | 1,126,191 | +0.29(+3.03%) |
May 23, 2019 | 9.796 | 9.796 | 9.139 | 9.434 | 3,589,058 | -0.50(-4.99%) |
May 22, 2019 | 10.06 | 10.35 | 9.786 | 9.929 | 1,661,412 | -0.15(-1.51%) |
May 21, 2019 | 10.47 | 10.52 | 10.01 | 10.08 | 2,879,032 | -0.26(-2.49%) |
May 20, 2019 | 10.29 | 10.49 | 10.10 | 10.34 | 891,423 | -0.09(-0.82%) |
May 17, 2019 | 10.70 | 10.74 | 10.40 | 10.42 | 832,274 | -0.42(-3.86%) |
May 16, 2019 | 10.73 | 11.05 | 10.68 | 10.84 | 657,656 | +0.13(+1.24%) |
May 15, 2019 | 10.87 | 11.00 | 10.66 | 10.71 | 1,411,078 | -0.20(-1.83%) |
May 14, 2019 | 10.86 | 11.20 | 10.85 | 10.91 | 1,694,192 | +0.09(+0.79%) |
May 13, 2019 | 11.72 | 11.77 | 10.61 | 10.82 | 1,373,568 | -0.70(-6.11%) |
May 10, 2019 | 11.38 | 11.64 | 11.30 | 11.53 | 882,590 | +0.03(+0.25%) |
May 09, 2019 | 11.39 | 11.58 | 11.17 | 11.50 | 1,341,295 | -0.08(-0.66%) |
May 08, 2019 | 11.68 | 11.79 | 11.54 | 11.58 | 1,300,051 | -0.10(-0.90%) |
May 07, 2019 | 11.47 | 11.75 | 11.47 | 11.68 | 1,062,872 | +0.05(+0.41%) |
May 06, 2019 | 11.42 | 11.93 | 11.40 | 11.63 | 1,116,146 | -0.26(-2.16%) |
May 03, 2019 | 11.28 | 11.94 | 11.28 | 11.89 | 1,182,285 | +0.75(+6.75%) |
May 02, 2019 | 10.64 | 11.18 | 10.31 | 11.14 | 1,934,859 | +0.53(+5.03%) |