Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.10 | 12.10 | 11.88 | 11.97 | 11,039 | +0.27(+2.33%) |
Jul 30, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 228 | +0.04(+0.33%) |
Jul 29, 2019 | 11.73 | 11.86 | 11.66 | 11.66 | 4,017 | +0.13(+1.13%) |
Jul 26, 2019 | 11.50 | 11.53 | 11.50 | 11.53 | 5,000 | -0.02(-0.17%) |
Jul 25, 2019 | 11.50 | 11.57 | 11.50 | 11.55 | 13,494 | +0.19(+1.67%) |
Jul 24, 2019 | 11.57 | 11.57 | 11.35 | 11.36 | 22,681 | -0.24(-2.07%) |
Jul 23, 2019 | 11.64 | 11.78 | 11.60 | 11.60 | 10,864 | +0.01(+0.09%) |
Jul 22, 2019 | 11.48 | 11.69 | 11.48 | 11.59 | 4,597 | +0.10(+0.87%) |
Jul 19, 2019 | 11.49 | 11.49 | 11.38 | 11.49 | 3,300 | +0.19(+1.68%) |
Jul 18, 2019 | 11.24 | 11.41 | 11.24 | 11.30 | 1,015 | +0.16(+1.46%) |
Jul 17, 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 150 | +0.15(+1.39%) |
Jul 16, 2019 | 10.99 | 10.99 | 10.98 | 10.98 | 12,807 | -0.15(-1.35%) |
Jul 15, 2019 | 11.00 | 11.24 | 11.00 | 11.13 | 4,164 | +0.13(+1.23%) |
Jul 12, 2019 | 10.87 | 11.00 | 10.86 | 11.00 | 6,800 | -0.01(-0.09%) |
Jul 11, 2019 | 11.12 | 11.12 | 11.01 | 11.01 | 8,870 | +0.15(+1.40%) |
Jul 10, 2019 | 10.80 | 10.95 | 10.70 | 10.86 | 29,473 | +0.78(+7.77%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.940 | 10.07 | 5,150 | -0.04(-0.35%) |
Jul 08, 2019 | 10.14 | 10.14 | 10.11 | 10.11 | 6,500 | +0.31(+3.16%) |
Jul 05, 2019 | 10.03 | 10.03 | 9.800 | 9.800 | 3,000 | -0.25(-2.49%) |
Jul 03, 2019 | 9.900 | 10.05 | 9.830 | 10.05 | 11,700 | +0.26(+2.60%) |
Jul 02, 2019 | 9.862 | 9.880 | 9.744 | 9.795 | 2,000 | +0.19(+1.93%) |
Jul 01, 2019 | 9.880 | 9.880 | 9.610 | 9.610 | 2,100 | -0.11(-1.13%) |
Jun 28, 2019 | 9.810 | 9.810 | 9.720 | 9.720 | 1,200 | +0.00(+0.00%) |
Jun 27, 2019 | 9.725 | 9.725 | 9.720 | 9.720 | 2,116 | +0.06(+0.62%) |
Jun 26, 2019 | 9.570 | 9.660 | 9.570 | 9.660 | 450 | -0.03(-0.31%) |
Jun 25, 2019 | 9.560 | 9.800 | 9.560 | 9.690 | 11,365 | +0.26(+2.76%) |
Jun 24, 2019 | 9.430 | 9.430 | 9.430 | 103 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.430 | 9.430 | 9.430 | 40 | +0.00(+0.00%) | |
Jun 20, 2019 | 9.430 | 9.430 | 9.430 | 10,090 | +0.00(+0.00%) | |
Jun 19, 2019 | 9.395 | 9.430 | 9.300 | 9.430 | 5,005 | +0.13(+1.40%) |
Jun 18, 2019 | 9.430 | 9.480 | 9.120 | 9.300 | 14,950 | -0.26(-2.72%) |
Jun 17, 2019 | 9.780 | 9.780 | 9.490 | 9.560 | 17,265 | -0.01(-0.16%) |
Jun 14, 2019 | 9.685 | 9.700 | 9.500 | 9.575 | 12,800 | -0.18(-1.79%) |
Jun 13, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 3,750 | +0.05(+0.52%) |
Jun 12, 2019 | 9.767 | 9.780 | 9.700 | 9.700 | 2,680 | -0.01(-0.10%) |
Jun 11, 2019 | 9.730 | 9.760 | 9.710 | 9.710 | 3,154 | +0.11(+1.15%) |
Jun 10, 2019 | 9.350 | 9.665 | 9.350 | 9.600 | 24,441 | +0.05(+0.52%) |
Jun 07, 2019 | 9.620 | 9.620 | 9.540 | 9.550 | 6,200 | +0.10(+1.00%) |
Jun 06, 2019 | 9.620 | 9.620 | 9.300 | 9.455 | 1,468 | -0.10(-0.99%) |
Jun 05, 2019 | 9.350 | 9.550 | 9.350 | 9.550 | 1,600 | +0.26(+2.80%) |
Jun 04, 2019 | 9.450 | 9.490 | 8.970 | 9.290 | 9,212 | -0.81(-8.02%) |
Jun 03, 2019 | 10.00 | 10.10 | 9.940 | 10.10 | 8,261 | -0.12(-1.17%) |
May 31, 2019 | 10.32 | 10.32 | 10.22 | 10.22 | 5,600 | +0.07(+0.73%) |
May 30, 2019 | 10.18 | 10.30 | 10.15 | 10.15 | 7,960 | -0.24(-2.30%) |
May 29, 2019 | 10.34 | 10.38 | 10.33 | 10.38 | 3,800 | +0.09(+0.87%) |
May 28, 2019 | 10.42 | 10.42 | 10.29 | 10.29 | 2,775 | -0.12(-1.20%) |
May 24, 2019 | 10.17 | 10.42 | 10.17 | 10.42 | 16,200 | +0.07(+0.68%) |
May 23, 2019 | 10.39 | 10.42 | 10.35 | 10.35 | 23,674 | -0.17(-1.62%) |
May 22, 2019 | 10.32 | 10.52 | 10.32 | 10.52 | 2,700 | +0.10(+0.96%) |
May 21, 2019 | 10.46 | 10.46 | 10.38 | 10.42 | 4,463 | -0.27(-2.50%) |
May 20, 2019 | 10.48 | 10.69 | 10.48 | 10.69 | 10,285 | +0.09(+0.82%) |
May 17, 2019 | 10.74 | 10.74 | 10.53 | 10.60 | 4,000 | -0.15(-1.39%) |
May 16, 2019 | 10.73 | 10.75 | 10.66 | 10.75 | 808 | +0.14(+1.31%) |
May 15, 2019 | 10.52 | 10.70 | 10.52 | 10.61 | 8,837 | +0.25(+2.41%) |
May 14, 2019 | 10.31 | 10.55 | 10.31 | 10.36 | 7,911 | +0.06(+0.58%) |
May 13, 2019 | 10.28 | 10.32 | 10.28 | 10.30 | 6,950 | -0.22(-2.09%) |
May 10, 2019 | 10.36 | 10.61 | 10.36 | 10.52 | 6,400 | -0.13(-1.22%) |
May 09, 2019 | 10.75 | 10.75 | 10.65 | 10.65 | 1,659 | -0.12(-1.11%) |
May 08, 2019 | 10.75 | 10.84 | 10.75 | 10.77 | 7,578 | +0.02(+0.19%) |
May 07, 2019 | 10.90 | 10.90 | 10.75 | 10.75 | 700 | +0.04(+0.37%) |
May 06, 2019 | 10.49 | 10.71 | 10.28 | 10.71 | 738 | -0.29(-2.64%) |
May 03, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,800 | +0.15(+1.38%) |
May 02, 2019 | 10.85 | 10.88 | 10.85 | 10.85 | 10,668 | +0.00(+0.00%) |