Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.990 | 10.10 | 9.680 | 9.680 | 4,039 | -0.42(-4.16%) |
Jul 30, 2019 | 10.26 | 10.26 | 10.09 | 10.10 | 9,119 | -0.12(-1.22%) |
Jul 29, 2019 | 10.03 | 10.30 | 10.03 | 10.22 | 11,382 | +0.38(+3.81%) |
Jul 26, 2019 | 9.966 | 9.966 | 9.825 | 9.850 | 21,400 | -0.15(-1.50%) |
Jul 25, 2019 | 9.950 | 10.03 | 9.850 | 10.00 | 4,277 | -0.09(-0.89%) |
Jul 24, 2019 | 9.900 | 10.09 | 9.900 | 10.09 | 10,251 | +0.27(+2.75%) |
Jul 23, 2019 | 9.950 | 9.950 | 9.820 | 9.820 | 3,653 | -0.13(-1.31%) |
Jul 22, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 141 | +0.04(+0.45%) |
Jul 19, 2019 | 10.08 | 10.08 | 9.790 | 9.905 | 7,200 | +0.21(+2.22%) |
Jul 18, 2019 | 9.720 | 9.720 | 9.690 | 9.690 | 696 | +0.44(+4.76%) |
Jul 17, 2019 | 9.260 | 9.325 | 9.218 | 9.250 | 1,929 | -0.35(-3.64%) |
Jul 16, 2019 | 9.600 | 9.600 | 9.550 | 9.600 | 4,754 | +0.18(+1.91%) |
Jul 15, 2019 | 9.547 | 9.570 | 9.420 | 9.420 | 903 | -0.11(-1.15%) |
Jul 12, 2019 | 9.530 | 9.530 | 9.530 | 9.530 | 100 | +0.00(+0.00%) |
Jul 11, 2019 | 9.600 | 9.600 | 9.530 | 9.530 | 25,584 | +0.03(+0.32%) |
Jul 10, 2019 | 9.560 | 9.560 | 9.470 | 9.500 | 17,557 | +0.21(+2.26%) |
Jul 09, 2019 | 9.300 | 9.320 | 9.290 | 9.290 | 2,134 | -0.22(-2.35%) |
Jul 08, 2019 | 9.400 | 9.514 | 9.400 | 9.514 | 635 | +0.30(+3.30%) |
Jul 05, 2019 | 9.370 | 9.370 | 9.170 | 9.210 | 1,700 | -0.47(-4.86%) |
Jul 03, 2019 | 9.530 | 9.680 | 9.530 | 9.680 | 900 | +0.15(+1.63%) |
Jul 02, 2019 | 9.500 | 9.637 | 9.460 | 9.525 | 22,000 | +0.02(+0.16%) |
Jul 01, 2019 | 9.730 | 9.730 | 9.510 | 9.510 | 21,954 | -0.33(-3.35%) |
Jun 28, 2019 | 9.770 | 9.840 | 9.770 | 9.840 | 1,700 | +0.05(+0.51%) |
Jun 27, 2019 | 9.800 | 9.800 | 9.700 | 9.790 | 1,297 | -0.25(-2.49%) |
Jun 26, 2019 | 9.925 | 10.10 | 9.924 | 10.04 | 2,707 | -0.04(-0.40%) |
Jun 25, 2019 | 9.910 | 10.13 | 9.910 | 10.08 | 23,955 | +0.69(+7.35%) |
Jun 24, 2019 | 9.350 | 9.440 | 9.350 | 9.390 | 407 | +0.03(+0.32%) |
Jun 21, 2019 | 9.400 | 9.400 | 9.350 | 9.360 | 3,700 | +0.01(+0.11%) |
Jun 20, 2019 | 9.400 | 9.400 | 9.350 | 9.350 | 4,102 | +0.18(+1.96%) |
Jun 19, 2019 | 9.110 | 9.170 | 9.075 | 9.170 | 6,521 | +0.02(+0.22%) |
Jun 18, 2019 | 9.070 | 9.200 | 9.070 | 9.150 | 39,914 | +0.16(+1.78%) |
Jun 17, 2019 | 9.000 | 9.000 | 8.990 | 8.990 | 729 | -0.04(-0.44%) |
Jun 14, 2019 | 9.150 | 9.150 | 8.940 | 9.030 | 26,200 | -0.10(-1.10%) |
Jun 13, 2019 | 9.150 | 9.200 | 9.130 | 9.130 | 705 | +0.13(+1.44%) |
Jun 12, 2019 | 8.950 | 9.000 | 8.950 | 9.000 | 699 | +0.28(+3.21%) |
Jun 11, 2019 | 8.790 | 8.840 | 8.715 | 8.720 | 30,131 | +0.03(+0.29%) |
Jun 07, 2019 | 8.695 | 8.695 | 8.695 | 0 | +0.29(+3.51%) | |
Jun 06, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 600 | -0.15(-1.75%) |
Jun 05, 2019 | 8.550 | 8.600 | 8.550 | 8.550 | 5,872 | +0.12(+1.36%) |
Jun 04, 2019 | 8.500 | 8.540 | 8.310 | 8.435 | 17,454 | -0.06(-0.76%) |
Jun 03, 2019 | 8.550 | 8.550 | 8.410 | 8.500 | 742 | +0.20(+2.41%) |
May 31, 2019 | 8.260 | 8.300 | 8.210 | 8.300 | 2,900 | +0.55(+7.10%) |
May 29, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.08(+1.04%) | |
May 28, 2019 | 7.920 | 7.920 | 7.580 | 7.670 | 9,842 | +0.08(+0.99%) |
May 24, 2019 | 7.510 | 7.650 | 7.510 | 7.595 | 1,600 | +0.04(+0.52%) |
May 23, 2019 | 7.700 | 7.700 | 7.556 | 7.556 | 454 | -0.21(-2.76%) |
May 22, 2019 | 7.730 | 7.860 | 7.730 | 7.770 | 910 | -0.18(-2.23%) |
May 21, 2019 | 7.850 | 7.947 | 7.790 | 7.947 | 13,985 | -0.10(-1.27%) |
May 20, 2019 | 8.000 | 8.120 | 7.960 | 8.050 | 11,668 | -0.10(-1.23%) |
May 17, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | -0.25(-3.03%) |
May 16, 2019 | 8.425 | 8.425 | 8.350 | 8.405 | 30,753 | +0.21(+2.50%) |
May 15, 2019 | 8.350 | 8.350 | 8.200 | 8.200 | 1,286 | -0.12(-1.44%) |
May 14, 2019 | 8.250 | 8.320 | 8.250 | 8.320 | 219 | +0.31(+3.87%) |
May 13, 2019 | 8.100 | 8.100 | 8.010 | 8.010 | 2,565 | -0.32(-3.84%) |
May 10, 2019 | 8.420 | 8.450 | 8.330 | 8.330 | 1,400 | +0.06(+0.73%) |
May 09, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 443 | -0.32(-3.73%) |
May 08, 2019 | 8.620 | 8.700 | 8.590 | 8.590 | 3,408 | -0.03(-0.35%) |
May 07, 2019 | 8.570 | 8.620 | 8.540 | 8.620 | 3,645 | +0.02(+0.21%) |
May 06, 2019 | 8.550 | 8.650 | 8.550 | 8.602 | 746 | +0.17(+2.04%) |
May 03, 2019 | 8.400 | 8.430 | 8.300 | 8.430 | 3,000 | +0.40(+4.98%) |
May 02, 2019 | 8.210 | 8.210 | 8.000 | 8.030 | 14,075 | -0.28(-3.37%) |