Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.914 | 9.920 | 9.412 | 9.723 | 2,893,454 | -0.40(-3.95%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.09 | 10.12 | 513,852 | -0.02(-0.18%) |
Jul 29, 2019 | 10.09 | 10.18 | 10.09 | 10.14 | 331,086 | +0.02(+0.24%) |
Jul 26, 2019 | 10.13 | 10.16 | 10.11 | 10.12 | 300,739 | -0.01(-0.12%) |
Jul 25, 2019 | 10.29 | 10.33 | 10.05 | 10.13 | 449,356 | -0.17(-1.62%) |
Jul 24, 2019 | 10.34 | 10.34 | 10.25 | 10.30 | 527,600 | -0.04(-0.40%) |
Jul 23, 2019 | 10.29 | 10.35 | 10.27 | 10.34 | 448,470 | +0.05(+0.52%) |
Jul 22, 2019 | 10.20 | 10.28 | 10.17 | 10.28 | 450,685 | +0.08(+0.82%) |
Jul 19, 2019 | 10.30 | 10.33 | 10.20 | 10.20 | 556,049 | -0.08(-0.75%) |
Jul 18, 2019 | 10.21 | 10.28 | 10.15 | 10.28 | 693,881 | +0.06(+0.58%) |
Jul 17, 2019 | 10.15 | 10.24 | 10.11 | 10.22 | 576,756 | +0.09(+0.87%) |
Jul 16, 2019 | 9.989 | 10.14 | 9.965 | 10.13 | 643,203 | +0.14(+1.42%) |
Jul 15, 2019 | 9.918 | 9.995 | 9.900 | 9.989 | 524,022 | +0.08(+0.77%) |
Jul 12, 2019 | 9.889 | 9.948 | 9.889 | 9.912 | 248,661 | +0.04(+0.36%) |
Jul 11, 2019 | 9.847 | 9.906 | 9.806 | 9.877 | 424,997 | +0.05(+0.48%) |
Jul 10, 2019 | 9.847 | 9.859 | 9.794 | 9.830 | 460,107 | +0.04(+0.42%) |
Jul 09, 2019 | 9.747 | 9.800 | 9.741 | 9.788 | 326,093 | +0.03(+0.30%) |
Jul 08, 2019 | 9.753 | 9.841 | 9.720 | 9.759 | 566,254 | -0.04(-0.42%) |
Jul 05, 2019 | 9.741 | 9.812 | 9.701 | 9.800 | 292,024 | +0.04(+0.42%) |
Jul 03, 2019 | 9.706 | 9.788 | 9.701 | 9.759 | 249,338 | +0.06(+0.61%) |
Jul 02, 2019 | 9.800 | 9.818 | 9.682 | 9.700 | 372,425 | -0.11(-1.14%) |
Jul 01, 2019 | 9.918 | 9.942 | 9.788 | 9.812 | 452,198 | -0.08(-0.78%) |
Jun 28, 2019 | 9.735 | 9.906 | 9.735 | 9.889 | 1,664,233 | +0.15(+1.58%) |
Jun 27, 2019 | 9.729 | 9.753 | 9.664 | 9.735 | 594,178 | +0.01(+0.12%) |
Jun 26, 2019 | 9.883 | 9.883 | 9.717 | 9.723 | 547,171 | -0.16(-1.61%) |
Jun 25, 2019 | 9.883 | 9.900 | 9.741 | 9.883 | 823,467 | -0.02(-0.24%) |
Jun 24, 2019 | 9.953 | 10.10 | 9.906 | 9.906 | 1,579,030 | -0.01(-0.06%) |
Jun 21, 2019 | 9.813 | 9.912 | 9.702 | 9.912 | 1,769,401 | +0.13(+1.37%) |
Jun 20, 2019 | 9.900 | 9.900 | 9.778 | 9.778 | 404,345 | -0.05(-0.53%) |
Jun 19, 2019 | 9.813 | 9.883 | 9.725 | 9.830 | 626,857 | -0.07(-0.71%) |
Jun 18, 2019 | 9.918 | 10.02 | 9.883 | 9.900 | 422,251 | -0.02(-0.18%) |
Jun 17, 2019 | 10.16 | 10.18 | 9.900 | 9.918 | 595,121 | -0.25(-2.41%) |
Jun 14, 2019 | 10.09 | 10.27 | 10.08 | 10.16 | 496,265 | +0.11(+1.05%) |
Jun 13, 2019 | 10.06 | 10.09 | 10.01 | 10.06 | 403,597 | -0.02(-0.17%) |
Jun 12, 2019 | 9.883 | 10.18 | 9.865 | 10.08 | 466,909 | +0.16(+1.59%) |
Jun 11, 2019 | 9.865 | 9.935 | 9.848 | 9.918 | 220,471 | +0.05(+0.53%) |
Jun 10, 2019 | 9.883 | 9.944 | 9.830 | 9.865 | 321,366 | +0.02(+0.18%) |
Jun 07, 2019 | 9.935 | 9.953 | 9.743 | 9.848 | 734,240 | -0.07(-0.71%) |
Jun 06, 2019 | 9.865 | 9.953 | 9.778 | 9.918 | 395,340 | +0.09(+0.89%) |
Jun 05, 2019 | 9.918 | 9.971 | 9.743 | 9.830 | 394,670 | -0.07(-0.71%) |
Jun 04, 2019 | 9.918 | 9.979 | 9.830 | 9.900 | 281,684 | +0.04(+0.36%) |
Jun 03, 2019 | 9.708 | 9.918 | 9.708 | 9.865 | 465,370 | +0.23(+2.36%) |
May 31, 2019 | 9.585 | 9.655 | 9.480 | 9.638 | 606,293 | -0.02(-0.18%) |
May 30, 2019 | 9.865 | 9.935 | 9.550 | 9.655 | 489,164 | -0.23(-2.30%) |
May 29, 2019 | 9.848 | 9.918 | 9.813 | 9.883 | 522,301 | -0.02(-0.18%) |
May 28, 2019 | 10.02 | 10.06 | 9.883 | 9.900 | 516,906 | -0.18(-1.74%) |
May 24, 2019 | 10.06 | 10.13 | 10.02 | 10.08 | 314,560 | +0.05(+0.52%) |
May 23, 2019 | 10.01 | 10.04 | 9.971 | 10.02 | 358,088 | +0.02(+0.17%) |
May 22, 2019 | 10.08 | 10.11 | 10.01 | 10.01 | 325,739 | -0.09(-0.86%) |
May 21, 2019 | 10.04 | 10.11 | 9.971 | 10.09 | 415,881 | +0.10(+1.04%) |
May 20, 2019 | 10.11 | 10.14 | 9.971 | 9.988 | 472,829 | -0.10(-1.03%) |
May 17, 2019 | 10.25 | 10.32 | 10.09 | 10.09 | 646,849 | -0.19(-1.85%) |
May 16, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 270,684 | +0.07(+0.68%) |
May 15, 2019 | 10.25 | 10.28 | 10.21 | 10.21 | 511,315 | -0.03(-0.34%) |
May 14, 2019 | 10.25 | 10.28 | 10.23 | 10.25 | 320,246 | +0.02(+0.17%) |
May 13, 2019 | 10.23 | 10.32 | 10.23 | 10.23 | 466,165 | -0.09(-0.84%) |
May 10, 2019 | 10.32 | 10.34 | 10.23 | 10.32 | 283,951 | -0.02(-0.17%) |
May 09, 2019 | 10.32 | 10.35 | 10.23 | 10.34 | 425,778 | +0.00(+0.00%) |
May 08, 2019 | 10.39 | 10.40 | 10.31 | 10.34 | 272,184 | +0.02(+0.17%) |
May 07, 2019 | 10.35 | 10.38 | 10.30 | 10.32 | 558,042 | -0.05(-0.50%) |
May 06, 2019 | 10.35 | 10.44 | 10.32 | 10.37 | 463,253 | -0.03(-0.33%) |
May 03, 2019 | 10.42 | 10.46 | 10.39 | 10.40 | 455,164 | -0.02(-0.17%) |
May 02, 2019 | 10.49 | 10.51 | 10.39 | 10.42 | 956,585 | -0.17(-1.64%) |