Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.32 | 10.60 | 10.17 | 10.46 | 2,118,003 | +0.14(+1.36%) |
Jul 30, 2019 | 9.790 | 10.35 | 9.680 | 10.32 | 1,252,514 | +0.42(+4.24%) |
Jul 29, 2019 | 9.800 | 10.03 | 9.710 | 9.900 | 857,909 | +0.06(+0.61%) |
Jul 26, 2019 | 9.280 | 9.865 | 9.260 | 9.840 | 1,657,100 | +0.61(+6.61%) |
Jul 25, 2019 | 9.910 | 9.925 | 9.180 | 9.230 | 1,749,550 | -0.85(-8.43%) |
Jul 24, 2019 | 9.840 | 10.15 | 9.591 | 10.08 | 1,874,936 | +0.22(+2.23%) |
Jul 23, 2019 | 9.580 | 9.890 | 9.460 | 9.860 | 2,745,820 | +0.31(+3.25%) |
Jul 22, 2019 | 9.560 | 9.750 | 9.530 | 9.550 | 570,217 | +0.07(+0.74%) |
Jul 19, 2019 | 9.450 | 9.620 | 9.440 | 9.480 | 674,500 | +0.00(+0.00%) |
Jul 18, 2019 | 9.570 | 9.612 | 9.440 | 9.480 | 1,130,260 | -0.11(-1.15%) |
Jul 17, 2019 | 9.650 | 9.820 | 9.390 | 9.590 | 1,529,226 | -0.06(-0.62%) |
Jul 16, 2019 | 9.600 | 9.735 | 9.460 | 9.650 | 535,582 | +0.04(+0.42%) |
Jul 15, 2019 | 9.690 | 9.780 | 9.390 | 9.610 | 570,656 | -0.06(-0.62%) |
Jul 12, 2019 | 9.540 | 9.740 | 9.500 | 9.670 | 669,300 | +0.13(+1.36%) |
Jul 11, 2019 | 9.530 | 9.590 | 9.390 | 9.540 | 646,870 | +0.04(+0.42%) |
Jul 10, 2019 | 9.640 | 9.670 | 9.450 | 9.500 | 756,917 | -0.02(-0.21%) |
Jul 09, 2019 | 9.630 | 9.640 | 9.460 | 9.520 | 1,147,521 | -0.19(-1.96%) |
Jul 08, 2019 | 9.870 | 9.940 | 9.630 | 9.710 | 783,912 | -0.29(-2.90%) |
Jul 05, 2019 | 9.830 | 10.00 | 9.740 | 10.00 | 293,300 | +0.12(+1.21%) |
Jul 03, 2019 | 9.870 | 9.920 | 9.805 | 9.880 | 376,200 | +0.08(+0.82%) |
Jul 02, 2019 | 10.12 | 10.12 | 9.740 | 9.800 | 867,068 | -0.68(-6.49%) |
Jul 01, 2019 | 10.46 | 10.61 | 10.07 | 10.48 | 1,167,632 | +0.28(+2.75%) |
Jun 28, 2019 | 10.12 | 10.31 | 10.09 | 10.20 | 1,775,400 | +0.08(+0.79%) |
Jun 27, 2019 | 9.980 | 10.13 | 9.910 | 10.12 | 765,047 | +0.21(+2.12%) |
Jun 26, 2019 | 9.760 | 9.920 | 9.690 | 9.910 | 549,106 | +0.28(+2.91%) |
Jun 25, 2019 | 9.820 | 9.887 | 9.570 | 9.630 | 690,736 | -0.17(-1.73%) |
Jun 24, 2019 | 9.760 | 9.920 | 9.750 | 9.800 | 647,216 | +0.02(+0.20%) |
Jun 21, 2019 | 9.860 | 9.915 | 9.645 | 9.780 | 1,632,700 | -0.13(-1.31%) |
Jun 20, 2019 | 9.940 | 9.950 | 9.780 | 9.910 | 477,045 | +0.09(+0.92%) |
Jun 19, 2019 | 9.520 | 9.880 | 9.500 | 9.820 | 1,150,030 | +0.40(+4.25%) |
Jun 18, 2019 | 9.460 | 9.625 | 9.195 | 9.420 | 2,136,568 | -0.03(-0.32%) |
Jun 17, 2019 | 9.410 | 9.540 | 9.290 | 9.450 | 911,453 | +0.04(+0.43%) |
Jun 14, 2019 | 9.630 | 9.663 | 9.365 | 9.410 | 867,100 | -0.33(-3.39%) |
Jun 13, 2019 | 9.570 | 9.840 | 9.540 | 9.740 | 728,697 | +0.27(+2.85%) |
Jun 12, 2019 | 9.460 | 9.500 | 9.330 | 9.470 | 709,418 | -0.06(-0.63%) |
Jun 11, 2019 | 9.630 | 9.730 | 9.520 | 9.530 | 591,195 | +0.03(+0.32%) |
Jun 10, 2019 | 9.300 | 9.630 | 9.290 | 9.500 | 1,070,171 | +0.29(+3.15%) |
Jun 07, 2019 | 9.150 | 9.290 | 9.060 | 9.210 | 1,203,900 | +0.13(+1.43%) |
Jun 06, 2019 | 8.860 | 9.160 | 8.740 | 9.080 | 1,187,715 | +0.17(+1.91%) |
Jun 05, 2019 | 9.400 | 9.530 | 8.810 | 8.910 | 1,138,785 | -0.41(-4.40%) |
Jun 04, 2019 | 8.860 | 9.370 | 8.860 | 9.320 | 1,245,547 | +0.56(+6.39%) |
Jun 03, 2019 | 8.490 | 8.910 | 8.490 | 8.760 | 1,991,338 | +0.23(+2.70%) |
May 31, 2019 | 8.700 | 8.780 | 8.510 | 8.530 | 938,700 | -0.32(-3.62%) |
May 30, 2019 | 8.910 | 9.040 | 8.740 | 8.850 | 782,955 | -0.06(-0.67%) |
May 29, 2019 | 9.050 | 9.175 | 8.860 | 8.910 | 883,944 | -0.26(-2.84%) |
May 28, 2019 | 9.390 | 9.390 | 9.050 | 9.170 | 925,502 | -0.20(-2.13%) |
May 24, 2019 | 9.490 | 9.540 | 9.360 | 9.370 | 604,000 | -0.02(-0.21%) |
May 23, 2019 | 9.780 | 9.820 | 9.300 | 9.390 | 2,556,240 | -0.54(-5.44%) |
May 22, 2019 | 10.03 | 10.12 | 9.780 | 9.930 | 999,050 | -0.12(-1.19%) |
May 21, 2019 | 10.16 | 10.22 | 10.00 | 10.05 | 516,397 | -0.01(-0.10%) |
May 20, 2019 | 10.27 | 10.29 | 10.05 | 10.06 | 791,642 | -0.35(-3.36%) |
May 17, 2019 | 10.62 | 10.80 | 10.40 | 10.41 | 1,517,600 | -0.36(-3.34%) |
May 16, 2019 | 10.86 | 10.92 | 10.66 | 10.77 | 1,052,155 | -0.11(-1.01%) |
May 15, 2019 | 10.79 | 10.98 | 10.71 | 10.88 | 1,370,418 | -0.06(-0.55%) |
May 14, 2019 | 11.03 | 11.16 | 10.86 | 10.94 | 1,519,837 | -0.06(-0.55%) |
May 13, 2019 | 11.15 | 11.23 | 10.91 | 11.00 | 1,423,162 | -0.40(-3.51%) |
May 10, 2019 | 11.42 | 11.61 | 11.17 | 11.40 | 2,048,000 | -0.04(-0.35%) |
May 09, 2019 | 11.36 | 11.67 | 11.12 | 11.44 | 1,615,183 | -0.10(-0.87%) |
May 08, 2019 | 11.76 | 11.88 | 11.54 | 11.54 | 711,802 | -0.28(-2.37%) |
May 07, 2019 | 12.15 | 12.24 | 11.79 | 11.82 | 2,179,857 | -0.59(-4.75%) |
May 06, 2019 | 12.10 | 12.48 | 12.02 | 12.41 | 917,228 | +0.05(+0.40%) |
May 03, 2019 | 12.04 | 12.46 | 12.03 | 12.36 | 1,479,600 | +0.31(+2.57%) |
May 02, 2019 | 12.25 | 12.94 | 11.54 | 12.05 | 2,751,505 | -1.09(-8.30%) |