Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.07 | 10.20 | 9.830 | 9.850 | 345,565 | -0.19(-1.89%) |
Jul 30, 2019 | 9.680 | 10.05 | 9.660 | 10.04 | 268,399 | +0.31(+3.19%) |
Jul 29, 2019 | 9.840 | 9.900 | 9.630 | 9.730 | 268,322 | -0.11(-1.12%) |
Jul 26, 2019 | 9.720 | 9.860 | 9.700 | 9.840 | 137,200 | +0.13(+1.34%) |
Jul 25, 2019 | 9.990 | 10.00 | 9.640 | 9.710 | 109,292 | -0.27(-2.71%) |
Jul 24, 2019 | 9.710 | 10.00 | 9.710 | 9.980 | 242,854 | +0.22(+2.25%) |
Jul 23, 2019 | 9.690 | 9.780 | 9.610 | 9.760 | 360,169 | +0.07(+0.72%) |
Jul 22, 2019 | 9.680 | 9.730 | 9.610 | 9.690 | 161,452 | +0.00(+0.00%) |
Jul 19, 2019 | 9.600 | 9.760 | 9.530 | 9.690 | 204,800 | +0.05(+0.52%) |
Jul 18, 2019 | 9.650 | 9.710 | 9.625 | 9.640 | 117,208 | -0.02(-0.21%) |
Jul 17, 2019 | 9.960 | 9.960 | 9.650 | 9.660 | 241,841 | -0.30(-3.01%) |
Jul 16, 2019 | 9.850 | 10.05 | 9.820 | 9.960 | 287,732 | +0.12(+1.22%) |
Jul 15, 2019 | 9.610 | 9.850 | 9.590 | 9.840 | 239,792 | +0.22(+2.29%) |
Jul 12, 2019 | 9.570 | 9.670 | 9.510 | 9.620 | 185,600 | +0.06(+0.63%) |
Jul 11, 2019 | 9.650 | 9.720 | 9.460 | 9.560 | 141,189 | -0.06(-0.62%) |
Jul 10, 2019 | 9.650 | 9.720 | 9.500 | 9.620 | 232,849 | +0.01(+0.10%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.590 | 9.610 | 325,052 | -0.07(-0.72%) |
Jul 08, 2019 | 9.770 | 9.840 | 9.670 | 9.680 | 121,556 | -0.08(-0.82%) |
Jul 05, 2019 | 9.780 | 9.860 | 9.735 | 9.760 | 220,700 | -0.04(-0.41%) |
Jul 03, 2019 | 9.620 | 9.880 | 9.620 | 9.800 | 297,400 | +0.22(+2.30%) |
Jul 02, 2019 | 9.610 | 9.660 | 9.530 | 9.580 | 161,385 | +0.00(+0.00%) |
Jul 01, 2019 | 9.580 | 9.630 | 9.470 | 9.580 | 208,348 | +0.11(+1.16%) |
Jun 28, 2019 | 9.600 | 9.690 | 9.420 | 9.470 | 899,500 | -0.10(-1.04%) |
Jun 27, 2019 | 9.380 | 9.590 | 9.360 | 9.570 | 357,123 | +0.19(+2.03%) |
Jun 26, 2019 | 9.630 | 9.706 | 9.380 | 9.380 | 181,719 | -0.19(-1.99%) |
Jun 25, 2019 | 9.400 | 9.640 | 9.350 | 9.570 | 384,936 | +0.16(+1.70%) |
Jun 24, 2019 | 9.110 | 9.560 | 9.110 | 9.410 | 320,660 | +0.30(+3.29%) |
Jun 21, 2019 | 9.090 | 9.230 | 9.060 | 9.110 | 336,100 | -0.01(-0.11%) |
Jun 20, 2019 | 9.200 | 9.225 | 9.070 | 9.120 | 176,066 | +0.04(+0.44%) |
Jun 19, 2019 | 9.190 | 9.290 | 8.970 | 9.080 | 153,772 | -0.06(-0.66%) |
Jun 18, 2019 | 9.120 | 9.520 | 9.120 | 9.140 | 176,762 | +0.02(+0.22%) |
Jun 17, 2019 | 9.270 | 9.320 | 9.060 | 9.120 | 232,250 | -0.15(-1.62%) |
Jun 14, 2019 | 9.400 | 9.450 | 9.250 | 9.270 | 161,300 | -0.10(-1.07%) |
Jun 13, 2019 | 9.380 | 9.520 | 9.330 | 9.370 | 283,836 | +0.01(+0.11%) |
Jun 12, 2019 | 9.110 | 9.370 | 9.030 | 9.360 | 226,300 | +0.19(+2.07%) |
Jun 11, 2019 | 9.250 | 9.300 | 8.940 | 9.170 | 387,758 | +0.00(+0.00%) |
Jun 10, 2019 | 9.150 | 9.430 | 9.020 | 9.170 | 177,178 | +0.06(+0.66%) |
Jun 07, 2019 | 9.040 | 9.200 | 8.790 | 9.110 | 143,900 | +0.08(+0.89%) |
Jun 06, 2019 | 9.110 | 9.160 | 8.900 | 9.030 | 159,219 | -0.08(-0.88%) |
Jun 05, 2019 | 9.250 | 9.330 | 9.030 | 9.110 | 213,851 | -0.14(-1.51%) |
Jun 04, 2019 | 9.110 | 9.280 | 9.030 | 9.250 | 935,061 | +0.23(+2.55%) |
Jun 03, 2019 | 8.780 | 9.040 | 8.750 | 9.020 | 277,680 | +0.24(+2.73%) |
May 31, 2019 | 8.810 | 8.830 | 8.690 | 8.780 | 292,500 | -0.15(-1.68%) |
May 30, 2019 | 8.940 | 9.130 | 8.885 | 8.930 | 200,755 | -0.06(-0.67%) |
May 29, 2019 | 8.900 | 9.050 | 8.830 | 8.990 | 521,493 | +0.04(+0.45%) |
May 28, 2019 | 9.040 | 9.160 | 8.940 | 8.950 | 455,671 | -0.11(-1.21%) |
May 24, 2019 | 8.960 | 9.100 | 8.950 | 9.060 | 180,700 | +0.14(+1.57%) |
May 23, 2019 | 9.030 | 9.045 | 8.900 | 8.920 | 361,886 | -0.19(-2.09%) |
May 22, 2019 | 8.960 | 9.130 | 8.850 | 9.110 | 267,697 | +0.11(+1.22%) |
May 21, 2019 | 9.100 | 9.140 | 9.000 | 9.000 | 267,248 | -0.06(-0.66%) |
May 20, 2019 | 9.140 | 9.230 | 9.040 | 9.060 | 224,449 | -0.08(-0.88%) |
May 17, 2019 | 9.150 | 9.220 | 9.070 | 9.140 | 320,800 | -0.07(-0.76%) |
May 16, 2019 | 9.150 | 9.280 | 9.150 | 9.210 | 205,541 | +0.07(+0.77%) |
May 15, 2019 | 9.100 | 9.220 | 9.060 | 9.140 | 233,026 | -0.03(-0.33%) |
May 14, 2019 | 9.160 | 9.270 | 9.100 | 9.170 | 283,420 | +0.02(+0.22%) |
May 13, 2019 | 9.270 | 9.390 | 9.087 | 9.150 | 460,587 | -0.26(-2.76%) |
May 10, 2019 | 9.600 | 9.630 | 9.320 | 9.410 | 689,500 | -0.30(-3.09%) |
May 09, 2019 | 10.02 | 10.23 | 9.290 | 9.710 | 1,218,139 | -0.78(-7.44%) |
May 08, 2019 | 10.69 | 10.76 | 10.49 | 10.49 | 567,617 | -0.22(-2.05%) |
May 07, 2019 | 10.66 | 10.80 | 10.60 | 10.71 | 373,744 | -0.09(-0.83%) |
May 06, 2019 | 10.57 | 10.87 | 10.48 | 10.80 | 312,355 | -0.08(-0.74%) |
May 03, 2019 | 10.82 | 10.99 | 10.80 | 10.88 | 384,800 | +0.05(+0.46%) |
May 02, 2019 | 10.75 | 10.96 | 10.69 | 10.83 | 204,993 | +0.11(+1.03%) |