Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.36 | 10.38 | 10.08 | 10.20 | 22,605,742 | -0.09(-0.88%) |
Jul 30, 2019 | 10.34 | 10.36 | 10.27 | 10.29 | 5,964,845 | -0.08(-0.78%) |
Jul 29, 2019 | 10.41 | 10.41 | 10.34 | 10.38 | 6,748,019 | +0.03(+0.26%) |
Jul 26, 2019 | 10.36 | 10.42 | 10.33 | 10.35 | 4,692,868 | -0.04(-0.35%) |
Jul 25, 2019 | 10.38 | 10.41 | 10.34 | 10.38 | 7,799,378 | +0.05(+0.52%) |
Jul 24, 2019 | 10.36 | 10.42 | 10.32 | 10.33 | 10,097,229 | -0.03(-0.26%) |
Jul 23, 2019 | 10.35 | 10.40 | 10.31 | 10.36 | 7,561,179 | +0.03(+0.26%) |
Jul 22, 2019 | 10.32 | 10.38 | 10.31 | 10.33 | 7,078,380 | +0.06(+0.61%) |
Jul 19, 2019 | 10.38 | 10.40 | 10.26 | 10.27 | 11,456,650 | -0.14(-1.39%) |
Jul 18, 2019 | 10.37 | 10.45 | 10.36 | 10.41 | 10,599,212 | +0.05(+0.52%) |
Jul 17, 2019 | 10.46 | 10.49 | 10.35 | 10.36 | 10,370,558 | -0.04(-0.35%) |
Jul 16, 2019 | 10.39 | 10.45 | 10.36 | 10.39 | 9,564,705 | +0.03(+0.26%) |
Jul 15, 2019 | 10.37 | 10.48 | 10.31 | 10.37 | 14,810,139 | +0.09(+0.88%) |
Jul 12, 2019 | 10.22 | 10.42 | 10.16 | 10.28 | 45,913,356 | +0.61(+6.34%) |
Jul 11, 2019 | 9.528 | 9.663 | 9.492 | 9.663 | 17,525,202 | +0.22(+2.29%) |
Jul 10, 2019 | 9.510 | 9.564 | 9.411 | 9.447 | 16,590,384 | +0.05(+0.58%) |
Jul 09, 2019 | 9.501 | 9.510 | 9.347 | 9.392 | 26,088,326 | -0.13(-1.33%) |
Jul 08, 2019 | 9.555 | 9.573 | 9.510 | 9.519 | 15,048,211 | -0.12(-1.22%) |
Jul 05, 2019 | 9.528 | 9.645 | 9.496 | 9.636 | 20,893,640 | -0.05(-0.47%) |
Jul 03, 2019 | 9.636 | 9.708 | 9.618 | 9.681 | 7,631,998 | -0.02(-0.19%) |
Jul 02, 2019 | 9.672 | 9.726 | 9.658 | 9.699 | 7,773,740 | +0.05(+0.56%) |
Jul 01, 2019 | 9.645 | 9.645 | 9.568 | 9.645 | 9,876,044 | +0.00(+0.00%) |
Jun 28, 2019 | 9.591 | 9.654 | 9.582 | 9.645 | 7,006,075 | +0.07(+0.75%) |
Jun 27, 2019 | 9.546 | 9.618 | 9.483 | 9.573 | 8,472,398 | -0.04(-0.38%) |
Jun 26, 2019 | 9.609 | 9.627 | 9.555 | 9.609 | 4,910,020 | +0.01(+0.09%) |
Jun 25, 2019 | 9.645 | 9.645 | 9.564 | 9.600 | 8,895,909 | -0.03(-0.28%) |
Jun 24, 2019 | 9.663 | 9.708 | 9.600 | 9.627 | 7,571,427 | -0.04(-0.37%) |
Jun 21, 2019 | 9.663 | 9.726 | 9.627 | 9.663 | 9,939,104 | -0.05(-0.46%) |
Jun 20, 2019 | 9.726 | 9.735 | 9.622 | 9.708 | 16,636,868 | +0.15(+1.60%) |
Jun 19, 2019 | 9.717 | 9.735 | 9.546 | 9.555 | 19,051,008 | -0.14(-1.40%) |
Jun 18, 2019 | 9.726 | 9.762 | 9.681 | 9.690 | 10,589,988 | +0.14(+1.42%) |
Jun 17, 2019 | 9.483 | 9.595 | 9.438 | 9.555 | 5,936,364 | +0.00(+0.00%) |
Jun 14, 2019 | 9.546 | 9.618 | 9.528 | 9.555 | 5,448,035 | -0.02(-0.19%) |
Jun 13, 2019 | 9.582 | 9.640 | 9.501 | 9.573 | 12,484,786 | -0.03(-0.28%) |
Jun 12, 2019 | 9.608 | 9.688 | 9.573 | 9.600 | 8,139,573 | -0.04(-0.37%) |
Jun 11, 2019 | 9.635 | 9.640 | 9.528 | 9.635 | 7,405,773 | +0.05(+0.56%) |
Jun 10, 2019 | 9.564 | 9.608 | 9.537 | 9.582 | 6,816,877 | +0.13(+1.41%) |
Jun 07, 2019 | 9.351 | 9.488 | 9.351 | 9.448 | 5,161,071 | +0.09(+0.95%) |
Jun 06, 2019 | 9.297 | 9.404 | 9.297 | 9.360 | 5,702,316 | +0.08(+0.86%) |
Jun 05, 2019 | 9.386 | 9.395 | 9.271 | 9.280 | 8,668,653 | -0.12(-1.32%) |
Jun 04, 2019 | 9.333 | 9.422 | 9.257 | 9.404 | 10,076,155 | +0.12(+1.24%) |
Jun 03, 2019 | 9.386 | 9.448 | 9.248 | 9.288 | 18,583,186 | -0.02(-0.19%) |
May 31, 2019 | 9.333 | 9.360 | 9.253 | 9.306 | 9,563,968 | -0.09(-0.95%) |
May 30, 2019 | 9.226 | 9.422 | 9.217 | 9.395 | 9,338,126 | +0.27(+2.92%) |
May 29, 2019 | 9.182 | 9.191 | 9.093 | 9.128 | 9,754,693 | -0.03(-0.29%) |
May 28, 2019 | 9.244 | 9.288 | 9.155 | 9.155 | 13,181,627 | +0.06(+0.68%) |
May 24, 2019 | 9.128 | 9.200 | 9.093 | 9.093 | 11,919,043 | +0.06(+0.69%) |
May 23, 2019 | 8.960 | 9.057 | 8.897 | 9.031 | 6,552,310 | -0.05(-0.59%) |
May 22, 2019 | 9.057 | 9.173 | 9.044 | 9.084 | 9,719,587 | +0.04(+0.39%) |
May 21, 2019 | 9.066 | 9.071 | 8.999 | 9.048 | 15,572,096 | -0.02(-0.20%) |
May 20, 2019 | 9.164 | 9.208 | 9.022 | 9.066 | 19,301,056 | +0.03(+0.29%) |
May 17, 2019 | 9.244 | 9.280 | 9.022 | 9.040 | 13,981,716 | -0.30(-3.24%) |
May 16, 2019 | 9.315 | 9.386 | 9.302 | 9.342 | 9,566,121 | +0.11(+1.15%) |
May 15, 2019 | 9.093 | 9.235 | 9.057 | 9.235 | 13,063,431 | +0.16(+1.76%) |
May 14, 2019 | 9.022 | 9.146 | 9.004 | 9.075 | 6,621,563 | +0.09(+0.99%) |
May 13, 2019 | 9.040 | 9.048 | 8.924 | 8.986 | 14,973,341 | -0.13(-1.46%) |
May 10, 2019 | 9.093 | 9.128 | 8.986 | 9.120 | 21,394,358 | +0.05(+0.59%) |
May 09, 2019 | 9.191 | 9.204 | 9.057 | 9.066 | 20,390,030 | -0.17(-1.83%) |
May 08, 2019 | 9.262 | 9.271 | 9.120 | 9.235 | 13,336,951 | +0.04(+0.48%) |
May 07, 2019 | 9.280 | 9.297 | 9.146 | 9.191 | 14,920,526 | -0.10(-1.05%) |
May 06, 2019 | 9.164 | 9.351 | 9.164 | 9.288 | 14,762,690 | +0.11(+1.16%) |
May 03, 2019 | 9.386 | 9.386 | 8.955 | 9.182 | 34,404,592 | -0.21(-2.27%) |
May 02, 2019 | 9.457 | 9.528 | 9.306 | 9.395 | 14,081,718 | -0.18(-1.86%) |