Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.19 | 10.47 | 10.07 | 10.12 | 193,578 | -0.10(-1.01%) |
Jul 30, 2019 | 10.07 | 10.33 | 9.970 | 10.22 | 154,448 | +0.06(+0.60%) |
Jul 29, 2019 | 10.29 | 10.29 | 10.13 | 10.16 | 101,144 | -0.15(-1.41%) |
Jul 26, 2019 | 10.26 | 10.33 | 10.12 | 10.31 | 112,322 | +0.08(+0.77%) |
Jul 25, 2019 | 10.25 | 10.30 | 10.16 | 10.23 | 125,794 | -0.02(-0.18%) |
Jul 24, 2019 | 10.15 | 10.30 | 10.11 | 10.25 | 237,901 | +0.08(+0.78%) |
Jul 23, 2019 | 10.09 | 10.22 | 10.02 | 10.17 | 80,938 | +0.14(+1.39%) |
Jul 22, 2019 | 10.24 | 10.29 | 9.927 | 10.03 | 131,913 | -0.05(-0.54%) |
Jul 19, 2019 | 10.10 | 10.23 | 10.02 | 10.09 | 141,144 | -0.07(-0.72%) |
Jul 18, 2019 | 10.12 | 10.16 | 9.988 | 10.16 | 112,177 | +0.03(+0.30%) |
Jul 17, 2019 | 10.24 | 10.25 | 10.04 | 10.13 | 160,871 | -0.12(-1.19%) |
Jul 16, 2019 | 10.02 | 10.33 | 9.958 | 10.25 | 135,829 | +0.22(+2.24%) |
Jul 15, 2019 | 10.30 | 10.36 | 10.00 | 10.02 | 285,209 | -0.27(-2.60%) |
Jul 12, 2019 | 10.10 | 10.42 | 10.10 | 10.29 | 174,083 | +0.20(+1.99%) |
Jul 11, 2019 | 10.24 | 10.24 | 9.973 | 10.09 | 172,209 | -0.18(-1.72%) |
Jul 10, 2019 | 10.20 | 10.29 | 10.09 | 10.27 | 135,396 | +0.13(+1.26%) |
Jul 09, 2019 | 10.08 | 10.15 | 9.976 | 10.14 | 135,431 | +0.00(+0.00%) |
Jul 08, 2019 | 10.08 | 10.19 | 10.07 | 10.14 | 106,849 | +0.00(+0.00%) |
Jul 05, 2019 | 9.976 | 10.15 | 9.891 | 10.14 | 78,724 | +0.07(+0.72%) |
Jul 03, 2019 | 9.988 | 10.10 | 9.973 | 10.07 | 55,667 | +0.10(+0.97%) |
Jul 02, 2019 | 10.19 | 10.19 | 9.806 | 9.970 | 67,558 | -0.21(-2.09%) |
Jul 01, 2019 | 10.20 | 10.26 | 10.06 | 10.18 | 136,783 | +0.09(+0.90%) |
Jun 28, 2019 | 9.982 | 10.15 | 9.982 | 10.09 | 288,382 | +0.14(+1.40%) |
Jun 27, 2019 | 9.739 | 9.952 | 9.739 | 9.952 | 128,533 | +0.21(+2.12%) |
Jun 26, 2019 | 9.678 | 9.879 | 9.633 | 9.745 | 121,804 | +0.10(+1.07%) |
Jun 25, 2019 | 9.824 | 9.855 | 9.618 | 9.642 | 125,493 | -0.19(-1.98%) |
Jun 24, 2019 | 9.988 | 10.00 | 9.830 | 9.836 | 136,391 | -0.13(-1.28%) |
Jun 21, 2019 | 10.09 | 10.12 | 9.964 | 9.964 | 223,492 | -0.22(-2.15%) |
Jun 20, 2019 | 10.00 | 10.24 | 9.897 | 10.18 | 200,112 | +0.35(+3.52%) |
Jun 19, 2019 | 9.836 | 9.855 | 9.709 | 9.836 | 135,915 | +0.01(+0.06%) |
Jun 18, 2019 | 9.794 | 9.994 | 9.745 | 9.830 | 197,427 | +0.13(+1.31%) |
Jun 17, 2019 | 9.697 | 9.763 | 9.590 | 9.703 | 176,397 | +0.01(+0.06%) |
Jun 14, 2019 | 9.855 | 9.909 | 9.684 | 9.697 | 185,447 | -0.18(-1.78%) |
Jun 13, 2019 | 9.940 | 9.978 | 9.830 | 9.873 | 169,024 | +0.02(+0.18%) |
Jun 12, 2019 | 9.800 | 9.873 | 9.728 | 9.855 | 94,231 | +0.05(+0.55%) |
Jun 11, 2019 | 10.02 | 10.02 | 9.734 | 9.800 | 130,815 | -0.10(-0.97%) |
Jun 10, 2019 | 9.915 | 10.01 | 9.818 | 9.897 | 150,716 | +0.04(+0.37%) |
Jun 07, 2019 | 9.740 | 9.909 | 9.686 | 9.861 | 88,377 | +0.17(+1.81%) |
Jun 06, 2019 | 9.782 | 9.812 | 9.496 | 9.686 | 162,713 | -0.10(-0.99%) |
Jun 05, 2019 | 9.921 | 9.933 | 9.758 | 9.782 | 104,911 | -0.14(-1.46%) |
Jun 04, 2019 | 9.788 | 9.975 | 9.770 | 9.927 | 111,142 | +0.25(+2.55%) |
Jun 03, 2019 | 9.408 | 9.698 | 9.408 | 9.680 | 153,452 | +0.28(+2.95%) |
May 31, 2019 | 9.414 | 9.456 | 9.336 | 9.402 | 156,029 | -0.14(-1.52%) |
May 30, 2019 | 9.505 | 9.625 | 9.499 | 9.547 | 129,991 | +0.01(+0.06%) |
May 29, 2019 | 9.475 | 9.589 | 9.390 | 9.541 | 210,097 | +0.04(+0.38%) |
May 28, 2019 | 9.553 | 9.559 | 9.402 | 9.505 | 196,156 | -0.05(-0.57%) |
May 24, 2019 | 9.649 | 9.649 | 9.481 | 9.559 | 103,798 | -0.01(-0.13%) |
May 23, 2019 | 9.686 | 9.686 | 9.511 | 9.571 | 176,953 | -0.25(-2.52%) |
May 22, 2019 | 9.758 | 9.842 | 9.662 | 9.818 | 135,921 | +0.04(+0.37%) |
May 21, 2019 | 9.710 | 9.806 | 9.643 | 9.782 | 145,142 | +0.13(+1.31%) |
May 20, 2019 | 9.631 | 9.770 | 9.619 | 9.655 | 143,344 | -0.10(-1.05%) |
May 17, 2019 | 9.873 | 9.933 | 9.719 | 9.758 | 136,961 | -0.22(-2.24%) |
May 16, 2019 | 10.17 | 10.17 | 9.897 | 9.981 | 176,266 | -0.17(-1.72%) |
May 15, 2019 | 9.945 | 10.26 | 9.891 | 10.16 | 164,451 | +0.13(+1.32%) |
May 14, 2019 | 10.04 | 10.08 | 9.909 | 10.02 | 104,337 | -0.03(-0.30%) |
May 13, 2019 | 10.18 | 10.18 | 9.824 | 10.05 | 213,974 | -0.31(-2.97%) |
May 10, 2019 | 10.42 | 10.44 | 10.26 | 10.36 | 139,945 | -0.07(-0.64%) |
May 09, 2019 | 10.37 | 10.49 | 10.23 | 10.43 | 147,102 | -0.06(-0.57%) |
May 08, 2019 | 10.66 | 10.72 | 10.44 | 10.49 | 141,524 | -0.18(-1.70%) |
May 07, 2019 | 10.57 | 10.70 | 10.55 | 10.67 | 148,329 | -0.04(-0.39%) |
May 06, 2019 | 10.68 | 10.84 | 10.62 | 10.71 | 97,830 | -0.23(-2.10%) |
May 03, 2019 | 10.57 | 11.01 | 10.57 | 10.94 | 104,793 | +0.37(+3.54%) |
May 02, 2019 | 10.55 | 10.70 | 10.43 | 10.57 | 127,411 | -0.01(-0.11%) |