Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.19 | 10.31 | 10.14 | 10.23 | 315,973 | +0.10(+0.94%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.03 | 10.13 | 149,059 | -0.11(-1.12%) |
Jul 29, 2019 | 10.20 | 10.25 | 10.19 | 10.25 | 133,708 | +0.01(+0.09%) |
Jul 26, 2019 | 10.25 | 10.25 | 10.18 | 10.24 | 136,273 | +0.02(+0.19%) |
Jul 25, 2019 | 10.26 | 10.27 | 10.20 | 10.22 | 118,489 | -0.06(-0.56%) |
Jul 24, 2019 | 10.27 | 10.29 | 10.22 | 10.28 | 129,641 | +0.02(+0.19%) |
Jul 23, 2019 | 10.33 | 10.33 | 10.20 | 10.26 | 174,042 | -0.08(-0.74%) |
Jul 22, 2019 | 10.32 | 10.34 | 10.28 | 10.33 | 235,050 | +0.03(+0.32%) |
Jul 19, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 173,095 | -0.04(-0.41%) |
Jul 18, 2019 | 10.27 | 10.34 | 10.25 | 10.34 | 250,896 | +0.07(+0.65%) |
Jul 17, 2019 | 10.27 | 10.30 | 10.24 | 10.28 | 171,144 | +0.04(+0.37%) |
Jul 16, 2019 | 10.25 | 10.29 | 10.23 | 10.24 | 521,655 | -0.01(-0.09%) |
Jul 15, 2019 | 10.28 | 10.31 | 10.23 | 10.25 | 188,785 | -0.03(-0.28%) |
Jul 12, 2019 | 10.29 | 10.30 | 10.25 | 10.28 | 226,387 | -0.05(-0.46%) |
Jul 11, 2019 | 10.34 | 10.38 | 10.29 | 10.32 | 187,012 | -0.02(-0.18%) |
Jul 10, 2019 | 10.37 | 10.39 | 10.31 | 10.34 | 199,932 | +0.01(+0.09%) |
Jul 09, 2019 | 10.29 | 10.33 | 10.26 | 10.33 | 140,746 | +0.00(+0.00%) |
Jul 08, 2019 | 10.34 | 10.35 | 10.29 | 10.33 | 336,702 | -0.01(-0.09%) |
Jul 05, 2019 | 10.27 | 10.34 | 10.20 | 10.34 | 373,046 | +0.00(+0.00%) |
Jul 03, 2019 | 10.31 | 10.37 | 10.30 | 10.34 | 741,163 | +0.10(+0.93%) |
Jul 02, 2019 | 10.22 | 10.26 | 10.18 | 10.25 | 298,447 | -0.22(-2.10%) |
Jul 01, 2019 | 10.29 | 10.47 | 10.15 | 10.47 | 343,089 | +0.32(+3.20%) |
Jun 28, 2019 | 10.11 | 10.16 | 10.10 | 10.14 | 249,991 | +0.03(+0.28%) |
Jun 27, 2019 | 10.01 | 10.11 | 9.990 | 10.11 | 1,039,555 | +0.09(+0.86%) |
Jun 26, 2019 | 10.10 | 10.10 | 10.01 | 10.03 | 289,084 | +0.02(+0.19%) |
Jun 25, 2019 | 10.13 | 10.13 | 10.01 | 10.01 | 383,536 | -0.10(-1.04%) |
Jun 24, 2019 | 10.15 | 10.16 | 10.10 | 10.11 | 223,483 | +0.00(+0.00%) |
Jun 21, 2019 | 10.11 | 10.12 | 10.08 | 10.11 | 264,993 | -0.04(-0.38%) |
Jun 20, 2019 | 10.13 | 10.16 | 10.08 | 10.15 | 214,034 | +0.14(+1.43%) |
Jun 19, 2019 | 9.999 | 10.03 | 9.923 | 10.01 | 214,654 | +0.03(+0.29%) |
Jun 18, 2019 | 9.895 | 10.01 | 9.895 | 9.980 | 413,578 | +0.17(+1.75%) |
Jun 17, 2019 | 9.837 | 9.837 | 9.780 | 9.809 | 325,028 | -0.05(-0.50%) |
Jun 14, 2019 | 9.877 | 9.915 | 9.811 | 9.858 | 386,435 | -0.08(-0.76%) |
Jun 13, 2019 | 9.877 | 9.934 | 9.858 | 9.934 | 166,133 | +0.10(+1.06%) |
Jun 12, 2019 | 9.877 | 9.886 | 9.792 | 9.830 | 289,317 | -0.06(-0.57%) |
Jun 11, 2019 | 9.924 | 9.924 | 9.849 | 9.887 | 160,260 | +0.04(+0.38%) |
Jun 10, 2019 | 9.868 | 9.887 | 9.801 | 9.849 | 137,837 | +0.00(+0.00%) |
Jun 07, 2019 | 9.792 | 9.877 | 9.745 | 9.849 | 101,999 | +0.17(+1.76%) |
Jun 06, 2019 | 9.697 | 9.716 | 9.641 | 9.678 | 109,772 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.716 | 9.641 | 9.697 | 204,536 | -0.02(-0.19%) |
Jun 04, 2019 | 9.660 | 9.716 | 9.622 | 9.716 | 374,136 | +0.11(+1.18%) |
Jun 03, 2019 | 9.499 | 9.622 | 9.499 | 9.603 | 358,476 | +0.15(+1.60%) |
May 31, 2019 | 9.414 | 9.480 | 9.386 | 9.451 | 547,097 | -0.05(-0.50%) |
May 30, 2019 | 9.451 | 9.518 | 9.451 | 9.499 | 154,019 | +0.08(+0.80%) |
May 29, 2019 | 9.423 | 9.423 | 9.357 | 9.423 | 64,133 | -0.08(-0.80%) |
May 28, 2019 | 9.451 | 9.499 | 9.424 | 9.499 | 75,003 | +0.13(+1.41%) |
May 24, 2019 | 9.385 | 9.432 | 9.366 | 9.366 | 46,190 | +0.05(+0.51%) |
May 23, 2019 | 9.404 | 9.423 | 9.272 | 9.319 | 125,941 | -0.18(-1.89%) |
May 22, 2019 | 9.480 | 9.527 | 9.470 | 9.499 | 197,637 | +0.06(+0.60%) |
May 21, 2019 | 9.366 | 9.499 | 9.366 | 9.442 | 132,871 | +0.12(+1.32%) |
May 20, 2019 | 9.328 | 9.328 | 9.234 | 9.319 | 83,531 | -0.03(-0.30%) |
May 17, 2019 | 9.414 | 9.423 | 9.340 | 9.347 | 81,599 | -0.12(-1.30%) |
May 16, 2019 | 9.442 | 9.537 | 9.442 | 9.470 | 84,172 | +0.08(+0.81%) |
May 15, 2019 | 9.338 | 9.449 | 9.281 | 9.395 | 342,729 | +0.02(+0.20%) |
May 14, 2019 | 9.328 | 9.395 | 9.319 | 9.376 | 116,803 | +0.10(+1.12%) |
May 13, 2019 | 9.291 | 9.366 | 9.204 | 9.272 | 173,269 | -0.26(-2.78%) |
May 10, 2019 | 9.451 | 9.537 | 9.404 | 9.537 | 244,270 | +0.08(+0.80%) |
May 09, 2019 | 9.442 | 9.480 | 9.348 | 9.461 | 139,525 | -0.08(-0.79%) |
May 08, 2019 | 9.593 | 9.631 | 9.537 | 9.537 | 134,146 | -0.04(-0.40%) |
May 07, 2019 | 9.537 | 9.603 | 9.518 | 9.574 | 163,964 | +0.06(+0.60%) |
May 06, 2019 | 9.470 | 9.527 | 9.461 | 9.518 | 226,863 | -0.15(-1.57%) |
May 03, 2019 | 9.584 | 9.669 | 9.584 | 9.669 | 155,800 | +0.15(+1.59%) |
May 02, 2019 | 9.574 | 9.584 | 9.470 | 9.518 | 87,827 | -0.06(-0.59%) |