Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.778 | 9.888 | 9.568 | 9.678 | 403,074 | -0.01(-0.09%) |
Jul 30, 2019 | 9.769 | 9.815 | 9.678 | 9.687 | 394,803 | -0.09(-0.93%) |
Jul 29, 2019 | 9.851 | 9.952 | 9.742 | 9.778 | 337,928 | -0.06(-0.65%) |
Jul 26, 2019 | 9.806 | 10.07 | 9.724 | 9.842 | 691,009 | +0.12(+1.22%) |
Jul 25, 2019 | 10.11 | 10.16 | 9.710 | 9.724 | 573,640 | -0.34(-3.36%) |
Jul 24, 2019 | 10.31 | 10.38 | 9.952 | 10.06 | 540,303 | -0.22(-2.13%) |
Jul 23, 2019 | 10.04 | 10.38 | 10.03 | 10.28 | 675,035 | +0.27(+2.74%) |
Jul 22, 2019 | 10.35 | 10.38 | 9.888 | 10.01 | 935,571 | -0.35(-3.35%) |
Jul 19, 2019 | 10.41 | 10.59 | 10.34 | 10.35 | 730,219 | +0.03(+0.27%) |
Jul 18, 2019 | 10.27 | 10.44 | 10.19 | 10.33 | 536,484 | -0.04(-0.35%) |
Jul 17, 2019 | 10.59 | 10.66 | 10.18 | 10.36 | 557,497 | -0.19(-1.82%) |
Jul 16, 2019 | 11.11 | 11.11 | 10.43 | 10.55 | 894,011 | -0.40(-3.67%) |
Jul 15, 2019 | 10.64 | 10.97 | 10.64 | 10.96 | 992,324 | +0.37(+3.54%) |
Jul 12, 2019 | 10.96 | 10.96 | 10.56 | 10.58 | 410,947 | -0.33(-3.01%) |
Jul 11, 2019 | 10.97 | 11.03 | 10.80 | 10.91 | 529,255 | -0.02(-0.17%) |
Jul 10, 2019 | 10.90 | 11.08 | 10.62 | 10.93 | 1,115,243 | +0.03(+0.25%) |
Jul 09, 2019 | 10.63 | 11.07 | 10.63 | 10.90 | 825,396 | +0.15(+1.36%) |
Jul 08, 2019 | 10.85 | 10.86 | 10.61 | 10.76 | 698,264 | -0.13(-1.17%) |
Jul 05, 2019 | 10.93 | 10.99 | 10.51 | 10.88 | 460,234 | -0.10(-0.91%) |
Jul 03, 2019 | 10.76 | 11.11 | 10.59 | 10.98 | 692,323 | +0.16(+1.43%) |
Jul 02, 2019 | 10.75 | 10.89 | 10.61 | 10.83 | 1,046,242 | +0.15(+1.37%) |
Jul 01, 2019 | 10.76 | 10.90 | 10.65 | 10.68 | 1,374,509 | +0.49(+4.84%) |
Jun 28, 2019 | 10.56 | 10.66 | 10.05 | 10.19 | 915,649 | -0.43(-4.04%) |
Jun 27, 2019 | 10.43 | 10.64 | 10.37 | 10.62 | 1,280,419 | +0.26(+2.47%) |
Jun 26, 2019 | 10.33 | 10.55 | 10.26 | 10.36 | 1,671,976 | +0.09(+0.89%) |
Jun 25, 2019 | 10.77 | 10.80 | 10.16 | 10.27 | 1,573,008 | -0.59(-5.46%) |
Jun 24, 2019 | 10.74 | 11.21 | 10.74 | 10.86 | 1,368,178 | +0.13(+1.19%) |
Jun 21, 2019 | 10.87 | 10.93 | 10.35 | 10.74 | 730,438 | -0.18(-1.67%) |
Jun 20, 2019 | 10.65 | 10.95 | 10.61 | 10.92 | 906,325 | +0.42(+4.00%) |
Jun 19, 2019 | 10.47 | 10.71 | 10.39 | 10.50 | 763,366 | +0.08(+0.79%) |
Jun 18, 2019 | 10.01 | 10.44 | 9.915 | 10.42 | 935,260 | +0.47(+4.68%) |
Jun 17, 2019 | 10.03 | 10.25 | 9.906 | 9.952 | 907,066 | -0.04(-0.37%) |
Jun 14, 2019 | 10.28 | 10.28 | 9.861 | 9.988 | 1,262,852 | -0.30(-2.93%) |
Jun 13, 2019 | 10.55 | 10.59 | 10.14 | 10.29 | 538,113 | -0.14(-1.31%) |
Jun 12, 2019 | 10.42 | 10.76 | 10.28 | 10.43 | 985,382 | +0.05(+0.44%) |
Jun 11, 2019 | 10.27 | 10.55 | 10.13 | 10.38 | 736,930 | +0.24(+2.34%) |
Jun 10, 2019 | 9.915 | 10.17 | 9.897 | 10.14 | 768,478 | +0.41(+4.22%) |
Jun 07, 2019 | 9.897 | 10.05 | 9.678 | 9.733 | 831,642 | -0.11(-1.11%) |
Jun 06, 2019 | 10.13 | 10.24 | 9.696 | 9.842 | 1,207,011 | -0.26(-2.62%) |
Jun 05, 2019 | 10.76 | 10.93 | 9.970 | 10.11 | 1,072,742 | -0.58(-5.38%) |
Jun 04, 2019 | 10.30 | 10.76 | 10.30 | 10.68 | 1,440,616 | +0.43(+4.19%) |
Jun 03, 2019 | 10.34 | 10.55 | 10.16 | 10.25 | 992,018 | -0.06(-0.62%) |
May 31, 2019 | 10.44 | 10.55 | 10.29 | 10.32 | 893,415 | -0.26(-2.42%) |
May 30, 2019 | 10.93 | 11.02 | 10.54 | 10.57 | 531,842 | -0.34(-3.10%) |
May 29, 2019 | 11.18 | 11.19 | 10.77 | 10.91 | 1,024,926 | -0.30(-2.69%) |
May 28, 2019 | 11.22 | 11.50 | 11.12 | 11.21 | 5,519,292 | -0.05(-0.41%) |
May 24, 2019 | 11.08 | 11.39 | 11.06 | 11.26 | 1,015,648 | +0.25(+2.24%) |
May 23, 2019 | 11.18 | 11.21 | 10.87 | 11.01 | 1,342,721 | -0.43(-3.75%) |
May 22, 2019 | 11.14 | 11.59 | 10.96 | 11.44 | 1,366,774 | +0.23(+2.04%) |
May 21, 2019 | 10.84 | 11.40 | 10.84 | 11.21 | 1,146,585 | +0.44(+4.07%) |
May 20, 2019 | 11.59 | 11.62 | 10.77 | 10.77 | 1,867,327 | -1.09(-9.16%) |
May 17, 2019 | 12.42 | 12.56 | 11.66 | 11.86 | 2,468,969 | -0.63(-5.04%) |
May 16, 2019 | 11.87 | 12.65 | 11.87 | 12.49 | 1,418,287 | +0.63(+5.31%) |
May 15, 2019 | 11.96 | 12.09 | 11.78 | 11.86 | 684,258 | -0.09(-0.76%) |
May 14, 2019 | 11.61 | 12.01 | 11.46 | 11.95 | 949,619 | +0.58(+5.14%) |
May 13, 2019 | 11.48 | 11.55 | 11.08 | 11.37 | 887,251 | -0.47(-4.01%) |
May 10, 2019 | 11.73 | 12.00 | 11.53 | 11.84 | 762,968 | +0.47(+4.09%) |
May 09, 2019 | 11.71 | 11.78 | 11.23 | 11.38 | 1,004,509 | -0.59(-4.96%) |
May 08, 2019 | 12.13 | 12.38 | 11.30 | 11.97 | 1,747,371 | -0.28(-2.31%) |
May 07, 2019 | 12.42 | 12.59 | 12.16 | 12.25 | 1,348,174 | -0.35(-2.75%) |
May 06, 2019 | 12.30 | 12.81 | 12.10 | 12.60 | 1,566,151 | -0.64(-4.83%) |
May 03, 2019 | 12.36 | 13.35 | 12.16 | 13.24 | 3,670,814 | +0.91(+7.41%) |
May 02, 2019 | 11.81 | 12.34 | 11.76 | 12.33 | 2,090,451 | +0.55(+4.65%) |