Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,618 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,675 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,033 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,959 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,712 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,556 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,616 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,816 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,768 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,823 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,939 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.87 | 10.59 | 10.72 | 186,804 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,130 | +0.06(+0.57%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,292 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.905 | 10.40 | 523,657 | +0.53(+5.32%) |
Jul 10, 2019 | 9.785 | 9.905 | 9.612 | 9.875 | 312,997 | +0.14(+1.39%) |
Jul 09, 2019 | 9.845 | 9.943 | 9.732 | 9.740 | 423,475 | -0.12(-1.22%) |
Jul 08, 2019 | 9.680 | 9.928 | 9.639 | 9.860 | 377,470 | +0.19(+1.94%) |
Jul 05, 2019 | 9.260 | 9.710 | 9.215 | 9.672 | 258,401 | +0.40(+4.29%) |
Jul 03, 2019 | 9.230 | 9.309 | 9.117 | 9.275 | 132,998 | +0.08(+0.82%) |
Jul 02, 2019 | 9.140 | 9.207 | 9.012 | 9.200 | 221,701 | +0.05(+0.57%) |
Jul 01, 2019 | 9.305 | 9.462 | 9.087 | 9.147 | 279,162 | -0.10(-1.06%) |
Jun 28, 2019 | 9.080 | 9.275 | 8.914 | 9.245 | 614,485 | +0.17(+1.90%) |
Jun 27, 2019 | 9.117 | 9.147 | 8.990 | 9.072 | 201,863 | -0.05(-0.49%) |
Jun 26, 2019 | 9.080 | 9.335 | 9.012 | 9.117 | 250,004 | +0.07(+0.75%) |
Jun 25, 2019 | 9.387 | 9.477 | 9.050 | 9.050 | 431,442 | -0.30(-3.21%) |
Jun 24, 2019 | 9.477 | 9.590 | 9.312 | 9.350 | 416,661 | -0.13(-1.35%) |
Jun 21, 2019 | 9.245 | 9.485 | 9.117 | 9.477 | 1,115,163 | +0.20(+2.10%) |
Jun 20, 2019 | 9.320 | 9.384 | 9.245 | 9.282 | 363,567 | +0.03(+0.32%) |
Jun 19, 2019 | 9.470 | 9.489 | 9.215 | 9.252 | 391,992 | -0.23(-2.38%) |
Jun 18, 2019 | 9.515 | 9.725 | 9.455 | 9.477 | 213,421 | -0.01(-0.08%) |
Jun 17, 2019 | 9.312 | 9.515 | 9.260 | 9.485 | 193,303 | +0.18(+1.94%) |
Jun 14, 2019 | 9.350 | 9.440 | 9.215 | 9.305 | 189,902 | -0.06(-0.64%) |
Jun 13, 2019 | 9.402 | 9.402 | 9.185 | 9.365 | 271,734 | +0.06(+0.65%) |
Jun 12, 2019 | 9.222 | 9.387 | 9.155 | 9.305 | 289,783 | +0.08(+0.90%) |
Jun 11, 2019 | 9.320 | 9.620 | 9.170 | 9.222 | 416,037 | -0.07(-0.73%) |
Jun 10, 2019 | 9.560 | 9.687 | 9.192 | 9.290 | 306,529 | -0.25(-2.60%) |
Jun 07, 2019 | 9.395 | 9.545 | 9.245 | 9.537 | 488,416 | +0.12(+1.27%) |
Jun 06, 2019 | 9.322 | 9.466 | 9.088 | 9.417 | 466,144 | +0.09(+0.94%) |
Jun 05, 2019 | 9.461 | 9.512 | 9.220 | 9.330 | 289,490 | -0.07(-0.70%) |
Jun 04, 2019 | 9.454 | 9.640 | 9.249 | 9.395 | 369,233 | +0.03(+0.31%) |
Jun 03, 2019 | 9.066 | 9.439 | 8.664 | 9.366 | 569,001 | +0.31(+3.39%) |
May 31, 2019 | 9.900 | 9.922 | 9.012 | 9.059 | 994,586 | -0.97(-9.69%) |
May 30, 2019 | 9.988 | 10.14 | 9.988 | 10.03 | 299,155 | +0.12(+1.18%) |
May 29, 2019 | 9.856 | 9.988 | 9.673 | 9.915 | 515,400 | -0.07(-0.73%) |
May 28, 2019 | 10.19 | 10.29 | 9.944 | 9.988 | 374,295 | -0.20(-2.01%) |
May 24, 2019 | 10.11 | 10.63 | 10.09 | 10.19 | 438,209 | +0.09(+0.87%) |
May 23, 2019 | 9.710 | 10.19 | 9.681 | 10.10 | 489,431 | +0.43(+4.46%) |
May 22, 2019 | 9.776 | 9.953 | 9.585 | 9.673 | 300,768 | -0.29(-2.86%) |
May 21, 2019 | 9.907 | 10.19 | 9.856 | 9.958 | 430,383 | +0.07(+0.67%) |
May 20, 2019 | 9.761 | 9.922 | 9.666 | 9.893 | 514,314 | +0.07(+0.67%) |
May 17, 2019 | 9.980 | 10.02 | 9.681 | 9.827 | 453,116 | -0.21(-2.11%) |
May 16, 2019 | 10.07 | 10.20 | 9.988 | 10.04 | 247,800 | -0.01(-0.07%) |
May 15, 2019 | 10.01 | 10.10 | 9.878 | 10.05 | 184,629 | -0.06(-0.58%) |
May 14, 2019 | 10.13 | 10.13 | 9.962 | 10.10 | 192,191 | +0.01(+0.14%) |
May 13, 2019 | 10.36 | 10.36 | 9.973 | 10.09 | 212,297 | -0.42(-4.03%) |
May 10, 2019 | 10.35 | 10.58 | 10.18 | 10.51 | 179,031 | +0.06(+0.56%) |
May 09, 2019 | 10.67 | 10.67 | 10.40 | 10.46 | 228,916 | -0.22(-2.05%) |
May 08, 2019 | 10.48 | 10.80 | 10.35 | 10.67 | 208,762 | +0.19(+1.81%) |
May 07, 2019 | 10.73 | 10.80 | 10.38 | 10.48 | 284,805 | -0.33(-3.04%) |
May 06, 2019 | 11.07 | 11.15 | 10.72 | 10.81 | 255,749 | -0.39(-3.52%) |
May 03, 2019 | 10.88 | 11.27 | 10.87 | 11.21 | 341,923 | +0.35(+3.23%) |
May 02, 2019 | 10.70 | 10.94 | 10.65 | 10.86 | 192,043 | +0.18(+1.64%) |