Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,580 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,654 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,007 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,923 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,678 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,517 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,573 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,776 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,734 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,777 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,900 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.88 | 10.59 | 10.72 | 186,771 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,090 | +0.06(+0.56%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,232 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.907 | 10.40 | 523,565 | +0.53(+5.32%) |
Jul 10, 2019 | 9.787 | 9.907 | 9.614 | 9.877 | 312,942 | +0.14(+1.39%) |
Jul 09, 2019 | 9.847 | 9.944 | 9.734 | 9.742 | 423,400 | -0.12(-1.22%) |
Jul 08, 2019 | 9.682 | 9.929 | 9.640 | 9.862 | 377,404 | +0.19(+1.94%) |
Jul 05, 2019 | 9.261 | 9.712 | 9.216 | 9.674 | 258,355 | +0.40(+4.29%) |
Jul 03, 2019 | 9.231 | 9.310 | 9.119 | 9.276 | 132,975 | +0.08(+0.82%) |
Jul 02, 2019 | 9.141 | 9.209 | 9.014 | 9.201 | 221,662 | +0.05(+0.57%) |
Jul 01, 2019 | 9.306 | 9.464 | 9.089 | 9.149 | 279,113 | -0.10(-1.06%) |
Jun 28, 2019 | 9.081 | 9.276 | 8.916 | 9.246 | 614,377 | +0.17(+1.90%) |
Jun 27, 2019 | 9.119 | 9.149 | 8.991 | 9.074 | 201,827 | -0.05(-0.49%) |
Jun 26, 2019 | 9.081 | 9.336 | 9.014 | 9.119 | 249,960 | +0.07(+0.75%) |
Jun 25, 2019 | 9.389 | 9.479 | 9.051 | 9.051 | 431,366 | -0.30(-3.21%) |
Jun 24, 2019 | 9.479 | 9.592 | 9.314 | 9.351 | 416,588 | -0.13(-1.35%) |
Jun 21, 2019 | 9.246 | 9.487 | 9.119 | 9.479 | 1,114,966 | +0.20(+2.10%) |
Jun 20, 2019 | 9.321 | 9.385 | 9.246 | 9.284 | 363,503 | +0.03(+0.32%) |
Jun 19, 2019 | 9.472 | 9.490 | 9.216 | 9.254 | 391,923 | -0.23(-2.38%) |
Jun 18, 2019 | 9.517 | 9.727 | 9.457 | 9.479 | 213,383 | -0.01(-0.08%) |
Jun 17, 2019 | 9.314 | 9.517 | 9.261 | 9.487 | 193,269 | +0.18(+1.94%) |
Jun 14, 2019 | 9.351 | 9.441 | 9.216 | 9.306 | 189,869 | -0.06(-0.64%) |
Jun 13, 2019 | 9.404 | 9.404 | 9.186 | 9.366 | 271,686 | +0.06(+0.65%) |
Jun 12, 2019 | 9.224 | 9.389 | 9.156 | 9.306 | 289,732 | +0.08(+0.90%) |
Jun 11, 2019 | 9.321 | 9.622 | 9.171 | 9.224 | 415,964 | -0.07(-0.73%) |
Jun 10, 2019 | 9.562 | 9.689 | 9.194 | 9.291 | 306,475 | -0.25(-2.60%) |
Jun 07, 2019 | 9.396 | 9.547 | 9.246 | 9.539 | 488,330 | +0.12(+1.27%) |
Jun 06, 2019 | 9.324 | 9.468 | 9.090 | 9.419 | 466,062 | +0.09(+0.94%) |
Jun 05, 2019 | 9.463 | 9.514 | 9.222 | 9.331 | 289,439 | -0.07(-0.70%) |
Jun 04, 2019 | 9.456 | 9.642 | 9.251 | 9.397 | 369,168 | +0.03(+0.31%) |
Jun 03, 2019 | 9.068 | 9.441 | 8.666 | 9.368 | 568,901 | +0.31(+3.39%) |
May 31, 2019 | 9.902 | 9.924 | 9.013 | 9.061 | 994,411 | -0.97(-9.69%) |
May 30, 2019 | 9.989 | 10.14 | 9.989 | 10.03 | 299,102 | +0.12(+1.18%) |
May 29, 2019 | 9.858 | 9.989 | 9.675 | 9.916 | 515,309 | -0.07(-0.73%) |
May 28, 2019 | 10.19 | 10.29 | 9.945 | 9.989 | 374,229 | -0.20(-2.01%) |
May 24, 2019 | 10.11 | 10.63 | 10.09 | 10.19 | 438,131 | +0.09(+0.87%) |
May 23, 2019 | 9.711 | 10.19 | 9.682 | 10.11 | 489,345 | +0.43(+4.46%) |
May 22, 2019 | 9.777 | 9.955 | 9.587 | 9.675 | 300,715 | -0.29(-2.86%) |
May 21, 2019 | 9.909 | 10.19 | 9.858 | 9.960 | 430,307 | +0.07(+0.67%) |
May 20, 2019 | 9.763 | 9.924 | 9.668 | 9.894 | 514,223 | +0.07(+0.67%) |
May 17, 2019 | 9.982 | 10.03 | 9.682 | 9.828 | 453,037 | -0.21(-2.11%) |
May 16, 2019 | 10.07 | 10.20 | 9.989 | 10.04 | 247,756 | -0.01(-0.07%) |
May 15, 2019 | 10.01 | 10.11 | 9.880 | 10.05 | 184,596 | -0.06(-0.58%) |
May 14, 2019 | 10.14 | 10.14 | 9.964 | 10.11 | 192,157 | +0.01(+0.14%) |
May 13, 2019 | 10.36 | 10.36 | 9.975 | 10.09 | 212,260 | -0.42(-4.03%) |
May 10, 2019 | 10.35 | 10.58 | 10.18 | 10.52 | 178,999 | +0.06(+0.56%) |
May 09, 2019 | 10.68 | 10.68 | 10.40 | 10.46 | 228,876 | -0.22(-2.05%) |
May 08, 2019 | 10.49 | 10.80 | 10.35 | 10.68 | 208,725 | +0.19(+1.81%) |
May 07, 2019 | 10.73 | 10.80 | 10.38 | 10.49 | 284,755 | -0.33(-3.04%) |
May 06, 2019 | 11.07 | 11.15 | 10.72 | 10.82 | 255,704 | -0.39(-3.52%) |
May 03, 2019 | 10.88 | 11.27 | 10.87 | 11.21 | 341,863 | +0.35(+3.23%) |
May 02, 2019 | 10.71 | 10.94 | 10.65 | 10.86 | 192,009 | +0.18(+1.64%) |