Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.25 | 10.30 | 10.11 | 10.12 | 700,601 | -0.07(-0.72%) |
Jul 30, 2019 | 10.26 | 10.26 | 10.15 | 10.20 | 971,470 | -0.08(-0.77%) |
Jul 29, 2019 | 10.37 | 10.37 | 10.17 | 10.28 | 927,061 | -0.13(-1.25%) |
Jul 26, 2019 | 10.53 | 10.53 | 10.35 | 10.41 | 676,070 | -0.10(-0.91%) |
Jul 25, 2019 | 10.64 | 10.64 | 10.43 | 10.50 | 771,042 | -0.07(-0.64%) |
Jul 24, 2019 | 10.66 | 10.73 | 10.56 | 10.57 | 571,870 | -0.10(-0.95%) |
Jul 23, 2019 | 10.77 | 10.77 | 10.60 | 10.67 | 557,068 | -0.08(-0.73%) |
Jul 22, 2019 | 10.69 | 10.83 | 10.69 | 10.75 | 729,217 | +0.06(+0.53%) |
Jul 19, 2019 | 10.53 | 10.71 | 10.50 | 10.69 | 527,111 | +0.18(+1.66%) |
Jul 18, 2019 | 10.65 | 10.72 | 10.43 | 10.52 | 1,452,207 | -0.14(-1.32%) |
Jul 17, 2019 | 10.70 | 10.70 | 10.54 | 10.66 | 2,140,980 | +0.01(+0.05%) |
Jul 16, 2019 | 10.73 | 10.75 | 10.60 | 10.65 | 1,126,248 | -0.07(-0.68%) |
Jul 15, 2019 | 10.87 | 10.93 | 10.71 | 10.73 | 1,137,948 | -0.08(-0.73%) |
Jul 12, 2019 | 10.89 | 10.89 | 10.73 | 10.81 | 595,480 | -0.02(-0.16%) |
Jul 11, 2019 | 10.84 | 10.95 | 10.74 | 10.82 | 1,298,221 | -0.01(-0.05%) |
Jul 10, 2019 | 10.69 | 10.88 | 10.69 | 10.83 | 1,425,189 | +0.27(+2.51%) |
Jul 09, 2019 | 10.55 | 10.56 | 10.42 | 10.56 | 418,557 | +0.02(+0.16%) |
Jul 08, 2019 | 10.54 | 10.64 | 10.51 | 10.55 | 558,386 | -0.05(-0.43%) |
Jul 05, 2019 | 10.32 | 10.61 | 10.32 | 10.59 | 685,812 | +0.25(+2.40%) |
Jul 03, 2019 | 10.23 | 10.37 | 10.22 | 10.34 | 443,510 | +0.12(+1.22%) |
Jul 02, 2019 | 10.51 | 10.51 | 10.16 | 10.22 | 1,544,598 | -0.35(-3.31%) |
Jul 01, 2019 | 10.55 | 10.76 | 10.45 | 10.57 | 1,074,813 | +0.24(+2.35%) |
Jun 28, 2019 | 10.46 | 10.47 | 10.24 | 10.33 | 1,466,561 | -0.06(-0.60%) |
Jun 27, 2019 | 10.60 | 10.63 | 10.37 | 10.39 | 632,690 | -0.21(-1.97%) |
Jun 26, 2019 | 10.71 | 10.74 | 10.60 | 10.60 | 968,406 | +0.03(+0.27%) |
Jun 25, 2019 | 10.52 | 10.65 | 10.48 | 10.57 | 928,467 | -0.01(-0.11%) |
Jun 24, 2019 | 10.56 | 10.65 | 10.42 | 10.58 | 440,069 | +0.01(+0.05%) |
Jun 21, 2019 | 10.53 | 10.68 | 10.48 | 10.57 | 1,390,222 | +0.08(+0.81%) |
Jun 20, 2019 | 10.39 | 10.67 | 10.35 | 10.49 | 1,663,847 | +0.33(+3.28%) |
Jun 19, 2019 | 9.971 | 10.21 | 9.875 | 10.16 | 1,771,393 | +0.18(+1.81%) |
Jun 18, 2019 | 9.773 | 9.988 | 9.773 | 9.976 | 1,108,001 | +0.29(+3.03%) |
Jun 17, 2019 | 9.525 | 9.714 | 9.525 | 9.683 | 683,259 | +0.11(+1.18%) |
Jun 14, 2019 | 9.553 | 9.621 | 9.488 | 9.570 | 2,273,524 | -0.02(-0.24%) |
Jun 13, 2019 | 9.530 | 9.621 | 9.513 | 9.592 | 896,603 | +0.21(+2.29%) |
Jun 12, 2019 | 9.547 | 9.632 | 9.361 | 9.378 | 1,104,421 | -0.32(-3.32%) |
Jun 11, 2019 | 9.886 | 9.892 | 9.700 | 9.700 | 904,519 | -0.10(-1.04%) |
Jun 10, 2019 | 9.886 | 10.00 | 9.788 | 9.801 | 1,069,170 | -0.07(-0.74%) |
Jun 07, 2019 | 9.598 | 9.937 | 9.525 | 9.875 | 1,149,691 | +0.35(+3.68%) |
Jun 06, 2019 | 9.479 | 9.614 | 9.451 | 9.525 | 593,999 | +0.08(+0.90%) |
Jun 05, 2019 | 9.683 | 9.683 | 9.398 | 9.440 | 890,317 | -0.24(-2.51%) |
Jun 04, 2019 | 9.541 | 9.688 | 9.366 | 9.683 | 1,434,652 | +0.19(+1.96%) |
Jun 03, 2019 | 9.338 | 9.575 | 9.338 | 9.496 | 844,358 | +0.24(+2.62%) |
May 31, 2019 | 9.271 | 9.400 | 9.230 | 9.254 | 746,918 | -0.20(-2.09%) |
May 30, 2019 | 9.671 | 9.728 | 9.417 | 9.451 | 826,819 | -0.18(-1.82%) |
May 29, 2019 | 9.242 | 9.660 | 9.095 | 9.626 | 1,551,784 | +0.25(+2.65%) |
May 28, 2019 | 9.852 | 9.852 | 9.321 | 9.378 | 3,901,390 | -0.71(-7.05%) |
May 24, 2019 | 9.971 | 10.13 | 9.892 | 10.09 | 794,741 | +0.23(+2.35%) |
May 23, 2019 | 10.04 | 10.10 | 9.773 | 9.858 | 1,248,633 | -0.43(-4.17%) |
May 22, 2019 | 10.37 | 10.50 | 10.25 | 10.29 | 1,141,469 | -0.16(-1.51%) |
May 21, 2019 | 10.35 | 10.48 | 10.33 | 10.44 | 756,828 | +0.15(+1.48%) |
May 20, 2019 | 10.47 | 10.54 | 10.28 | 10.29 | 1,131,033 | -0.17(-1.62%) |
May 17, 2019 | 10.51 | 10.66 | 10.46 | 10.46 | 1,483,918 | -0.13(-1.23%) |
May 16, 2019 | 10.55 | 10.74 | 10.46 | 10.59 | 1,208,641 | +0.11(+1.08%) |
May 15, 2019 | 10.33 | 10.50 | 10.22 | 10.48 | 740,080 | +0.06(+0.54%) |
May 14, 2019 | 10.41 | 10.54 | 10.41 | 10.42 | 799,206 | +0.10(+0.93%) |
May 13, 2019 | 10.45 | 10.58 | 10.30 | 10.33 | 1,420,979 | -0.20(-1.88%) |
May 10, 2019 | 10.50 | 10.62 | 10.26 | 10.52 | 1,623,844 | +0.03(+0.27%) |
May 09, 2019 | 10.13 | 10.56 | 10.04 | 10.50 | 2,429,711 | +0.29(+2.88%) |
May 08, 2019 | 9.982 | 10.22 | 9.801 | 10.20 | 2,967,538 | +0.28(+2.85%) |
May 07, 2019 | 10.03 | 10.21 | 9.841 | 9.920 | 1,635,125 | -0.19(-1.84%) |
May 06, 2019 | 10.04 | 10.15 | 9.880 | 10.11 | 1,382,331 | -0.11(-1.10%) |
May 03, 2019 | 10.31 | 10.40 | 10.21 | 10.22 | 1,569,468 | +0.03(+0.33%) |
May 02, 2019 | 10.12 | 10.25 | 9.886 | 10.19 | 1,665,131 | -0.02(-0.17%) |