Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.27 | 10.27 | 10.11 | 10.11 | 35,100 | -0.11(-1.08%) |
Jul 30, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 49,593 | +0.02(+0.15%) |
Jul 29, 2019 | 10.15 | 10.24 | 10.15 | 10.20 | 13,586 | -0.01(-0.08%) |
Jul 26, 2019 | 10.19 | 10.29 | 10.16 | 10.21 | 23,353 | +0.09(+0.86%) |
Jul 25, 2019 | 10.17 | 10.20 | 10.07 | 10.12 | 10,766 | -0.11(-1.08%) |
Jul 24, 2019 | 10.21 | 10.29 | 10.12 | 10.23 | 30,355 | +0.02(+0.15%) |
Jul 23, 2019 | 10.12 | 10.22 | 9.997 | 10.22 | 10,261 | +0.05(+0.47%) |
Jul 22, 2019 | 10.05 | 10.20 | 10.05 | 10.17 | 7,215 | +0.11(+1.10%) |
Jul 19, 2019 | 10.06 | 10.19 | 10.01 | 10.06 | 12,438 | -0.07(-0.70%) |
Jul 18, 2019 | 10.05 | 10.13 | 10.05 | 10.13 | 7,938 | +0.13(+1.34%) |
Jul 17, 2019 | 10.14 | 10.20 | 9.998 | 9.998 | 13,264 | -0.20(-2.01%) |
Jul 16, 2019 | 10.23 | 10.29 | 10.12 | 10.20 | 38,953 | -0.06(-0.54%) |
Jul 15, 2019 | 10.31 | 10.33 | 10.05 | 10.26 | 22,981 | -0.09(-0.91%) |
Jul 12, 2019 | 10.17 | 10.40 | 10.17 | 10.35 | 40,994 | +0.14(+1.39%) |
Jul 11, 2019 | 10.15 | 10.33 | 10.15 | 10.21 | 20,263 | +0.03(+0.31%) |
Jul 10, 2019 | 10.20 | 10.30 | 10.13 | 10.18 | 32,326 | -0.09(-0.92%) |
Jul 09, 2019 | 10.17 | 10.35 | 10.17 | 10.27 | 20,294 | +0.02(+0.23%) |
Jul 08, 2019 | 10.27 | 10.37 | 10.23 | 10.25 | 24,681 | -0.01(-0.08%) |
Jul 05, 2019 | 10.10 | 10.32 | 10.05 | 10.26 | 8,503 | +0.18(+1.80%) |
Jul 03, 2019 | 9.896 | 10.11 | 9.896 | 10.08 | 9,392 | +0.04(+0.39%) |
Jul 02, 2019 | 10.47 | 10.47 | 9.975 | 10.04 | 21,855 | -0.39(-3.70%) |
Jul 01, 2019 | 10.84 | 10.84 | 10.16 | 10.42 | 76,334 | -0.49(-4.48%) |
Jun 28, 2019 | 9.991 | 11.79 | 9.991 | 10.91 | 310,316 | +0.98(+9.92%) |
Jun 27, 2019 | 9.636 | 9.928 | 9.636 | 9.928 | 22,104 | +0.28(+2.94%) |
Jun 26, 2019 | 9.723 | 9.731 | 9.632 | 9.644 | 7,249 | +0.02(+0.25%) |
Jun 25, 2019 | 9.802 | 9.802 | 9.581 | 9.620 | 13,276 | +0.01(+0.08%) |
Jun 24, 2019 | 9.731 | 10.04 | 9.589 | 9.612 | 35,406 | -0.12(-1.21%) |
Jun 21, 2019 | 9.809 | 9.904 | 9.723 | 9.731 | 36,044 | -0.15(-1.52%) |
Jun 20, 2019 | 9.920 | 9.928 | 9.880 | 9.880 | 10,799 | -0.04(-0.40%) |
Jun 19, 2019 | 9.920 | 9.967 | 9.849 | 9.920 | 7,571 | +0.02(+0.16%) |
Jun 18, 2019 | 9.975 | 9.975 | 9.797 | 9.904 | 12,349 | +0.16(+1.62%) |
Jun 17, 2019 | 9.865 | 9.910 | 9.720 | 9.746 | 16,413 | -0.07(-0.72%) |
Jun 14, 2019 | 9.935 | 9.947 | 9.754 | 9.817 | 18,784 | -0.06(-0.56%) |
Jun 13, 2019 | 9.809 | 9.959 | 9.809 | 9.872 | 21,620 | +0.03(+0.32%) |
Jun 12, 2019 | 9.959 | 10.01 | 9.809 | 9.841 | 15,184 | -0.11(-1.11%) |
Jun 11, 2019 | 10.09 | 10.09 | 9.896 | 9.951 | 19,744 | -0.06(-0.55%) |
Jun 10, 2019 | 9.998 | 10.02 | 9.912 | 10.01 | 10,395 | +0.15(+1.52%) |
Jun 07, 2019 | 9.888 | 10.01 | 9.857 | 9.857 | 12,184 | -0.08(-0.79%) |
Jun 06, 2019 | 10.01 | 10.07 | 9.920 | 9.935 | 7,257 | -0.13(-1.25%) |
Jun 05, 2019 | 10.13 | 10.14 | 10.05 | 10.06 | 10,845 | -0.17(-1.62%) |
Jun 04, 2019 | 10.16 | 10.31 | 10.16 | 10.23 | 28,896 | +0.10(+1.01%) |
Jun 03, 2019 | 9.612 | 10.16 | 9.612 | 10.12 | 41,041 | +0.48(+4.98%) |
May 31, 2019 | 9.683 | 9.683 | 9.581 | 9.644 | 14,722 | -0.06(-0.57%) |
May 30, 2019 | 9.880 | 9.880 | 9.660 | 9.699 | 24,925 | -0.14(-1.44%) |
May 29, 2019 | 9.865 | 9.967 | 9.825 | 9.841 | 13,270 | -0.04(-0.40%) |
May 28, 2019 | 9.998 | 9.998 | 9.849 | 9.880 | 12,099 | -0.05(-0.48%) |
May 24, 2019 | 9.802 | 10.02 | 9.723 | 9.928 | 21,830 | +0.13(+1.29%) |
May 23, 2019 | 9.809 | 9.912 | 9.723 | 9.802 | 51,340 | -0.12(-1.19%) |
May 22, 2019 | 9.920 | 9.928 | 9.825 | 9.920 | 20,290 | +0.02(+0.24%) |
May 21, 2019 | 9.809 | 9.904 | 9.809 | 9.896 | 21,543 | +0.06(+0.64%) |
May 20, 2019 | 9.865 | 9.983 | 9.809 | 9.833 | 26,183 | -0.05(-0.48%) |
May 17, 2019 | 9.991 | 10.05 | 9.880 | 9.880 | 14,341 | -0.20(-1.95%) |
May 16, 2019 | 9.998 | 10.11 | 9.998 | 10.08 | 17,745 | +0.08(+0.79%) |
May 15, 2019 | 9.998 | 10.09 | 9.935 | 9.998 | 26,401 | -0.09(-0.94%) |
May 14, 2019 | 9.943 | 10.09 | 9.943 | 10.09 | 17,801 | +0.13(+1.35%) |
May 13, 2019 | 10.16 | 10.24 | 9.959 | 9.959 | 25,278 | -0.31(-2.99%) |
May 10, 2019 | 10.15 | 10.31 | 10.12 | 10.27 | 15,484 | +0.09(+0.85%) |
May 09, 2019 | 10.13 | 10.32 | 10.12 | 10.18 | 16,696 | +0.06(+0.62%) |
May 08, 2019 | 10.32 | 10.32 | 10.11 | 10.12 | 21,340 | -0.08(-0.76%) |
May 07, 2019 | 10.26 | 10.35 | 9.828 | 10.19 | 24,659 | -0.13(-1.28%) |
May 06, 2019 | 10.37 | 10.44 | 10.33 | 10.33 | 14,287 | -0.05(-0.53%) |
May 03, 2019 | 10.33 | 10.43 | 10.27 | 10.38 | 13,471 | +0.22(+2.15%) |
May 02, 2019 | 10.23 | 10.23 | 10.09 | 10.16 | 26,855 | -0.02(-0.23%) |