Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.34 | 10.34 | 10.30 | 10.30 | 15,799 | -0.02(-0.15%) |
Jul 30, 2019 | 10.39 | 10.39 | 10.32 | 10.32 | 95,697 | -0.17(-1.60%) |
Jul 29, 2019 | 10.41 | 10.54 | 10.41 | 10.49 | 45,242 | -0.28(-2.57%) |
Jul 26, 2019 | 10.63 | 10.84 | 10.59 | 10.77 | 6,700 | -0.15(-1.37%) |
Jul 25, 2019 | 10.80 | 11.07 | 10.80 | 10.91 | 6,491 | -0.22(-1.98%) |
Jul 24, 2019 | 11.07 | 11.13 | 11.03 | 11.13 | 18,920 | +0.04(+0.32%) |
Jul 23, 2019 | 11.14 | 11.14 | 10.97 | 11.10 | 21,486 | -0.05(-0.45%) |
Jul 22, 2019 | 11.15 | 11.24 | 11.15 | 11.15 | 17,351 | -0.16(-1.46%) |
Jul 19, 2019 | 11.36 | 11.37 | 11.31 | 11.31 | 54,600 | +0.33(+3.03%) |
Jul 18, 2019 | 10.98 | 10.98 | 10.97 | 10.98 | 9,034 | +0.17(+1.60%) |
Jul 17, 2019 | 10.95 | 10.95 | 10.81 | 10.81 | 10,049 | -0.06(-0.55%) |
Jul 16, 2019 | 10.90 | 10.90 | 10.87 | 10.87 | 16,309 | -0.22(-1.98%) |
Jul 15, 2019 | 11.09 | 11.09 | 11.09 | 11.09 | 12,267 | +0.29(+2.69%) |
Jul 12, 2019 | 10.80 | 10.87 | 10.80 | 10.80 | 16,200 | +0.04(+0.35%) |
Jul 11, 2019 | 10.76 | 10.76 | 10.76 | 15,727 | +0.02(+0.15%) | |
Jul 10, 2019 | 10.66 | 10.66 | 10.75 | 14,408 | +0.09(+0.81%) | |
Jul 09, 2019 | 10.64 | 10.77 | 10.60 | 10.66 | 7,111 | -0.21(-1.89%) |
Jul 08, 2019 | 10.87 | 10.87 | 10.87 | 10.87 | 27,015 | -0.14(-1.32%) |
Jul 05, 2019 | 11.00 | 11.01 | 11.00 | 11.01 | 52,000 | +0.02(+0.18%) |
Jul 03, 2019 | 11.05 | 11.12 | 10.99 | 10.99 | 30,100 | -0.03(-0.23%) |
Jul 02, 2019 | 10.96 | 11.02 | 10.92 | 11.02 | 81,937 | +0.23(+2.09%) |
Jun 28, 2019 | 10.79 | 10.79 | 10.79 | 0 | +0.15(+1.41%) | |
Jun 27, 2019 | 10.78 | 10.78 | 10.64 | 10.64 | 4,018 | +0.07(+0.64%) |
Jun 26, 2019 | 10.56 | 10.57 | 10.52 | 10.57 | 6,455 | -0.01(-0.05%) |
Jun 25, 2019 | 10.47 | 10.58 | 10.42 | 10.58 | 10,182 | +0.01(+0.12%) |
Jun 24, 2019 | 10.56 | 10.56 | 10.56 | 10.56 | 7,295 | -0.04(-0.42%) |
Jun 21, 2019 | 10.60 | 10.62 | 10.60 | 10.61 | 19,200 | +0.08(+0.76%) |
Jun 20, 2019 | 10.62 | 10.63 | 10.43 | 10.53 | 11,409 | +0.31(+3.07%) |
Jun 19, 2019 | 10.08 | 10.22 | 10.08 | 10.22 | 10,671 | +0.29(+2.88%) |
Jun 18, 2019 | 9.886 | 9.930 | 9.886 | 9.930 | 9,045 | +0.34(+3.60%) |
Jun 17, 2019 | 9.575 | 9.585 | 9.575 | 9.585 | 26,391 | +0.24(+2.60%) |
Jun 14, 2019 | 9.395 | 9.395 | 9.342 | 9.342 | 7,800 | -0.26(-2.66%) |
Jun 13, 2019 | 9.598 | 9.598 | 9.598 | 9.598 | 12,769 | -0.04(-0.44%) |
Jun 12, 2019 | 9.602 | 9.640 | 9.602 | 9.640 | 45,866 | -0.26(-2.63%) |
Jun 11, 2019 | 9.860 | 9.900 | 9.860 | 9.900 | 13,371 | +0.16(+1.64%) |
Jun 10, 2019 | 9.662 | 9.820 | 9.662 | 9.740 | 53,171 | +0.32(+3.40%) |
Jun 07, 2019 | 9.612 | 9.630 | 9.420 | 9.420 | 37,400 | -0.15(-1.57%) |
Jun 06, 2019 | 9.570 | 9.570 | 9.570 | 9.570 | 29,065 | +0.28(+3.01%) |
Jun 05, 2019 | 9.250 | 9.410 | 9.250 | 9.290 | 31,260 | -0.02(-0.16%) |
Jun 04, 2019 | 9.283 | 9.400 | 9.250 | 9.305 | 32,685 | +0.11(+1.14%) |
Jun 03, 2019 | 9.200 | 9.290 | 9.197 | 9.200 | 52,182 | -0.29(-3.06%) |
May 31, 2019 | 9.500 | 9.500 | 9.447 | 9.490 | 10,200 | -0.17(-1.76%) |
May 30, 2019 | 9.540 | 9.660 | 9.532 | 9.660 | 25,695 | +0.01(+0.10%) |
May 29, 2019 | 9.740 | 9.840 | 9.650 | 9.650 | 26,991 | -0.07(-0.72%) |
May 28, 2019 | 9.760 | 9.760 | 9.720 | 9.720 | 8,943 | +0.11(+1.09%) |
May 24, 2019 | 9.490 | 9.730 | 9.490 | 9.615 | 15,300 | +0.15(+1.64%) |
May 23, 2019 | 9.477 | 9.477 | 9.410 | 9.460 | 22,394 | -0.13(-1.38%) |
May 22, 2019 | 9.565 | 9.565 | 9.592 | 60,339 | +0.03(+0.29%) | |
May 21, 2019 | 9.610 | 9.650 | 9.565 | 9.565 | 16,562 | -0.01(-0.05%) |
May 20, 2019 | 9.760 | 9.760 | 9.570 | 9.570 | 29,624 | -0.17(-1.75%) |
May 17, 2019 | 9.760 | 9.880 | 9.740 | 9.740 | 11,700 | -0.24(-2.40%) |
May 16, 2019 | 9.940 | 9.980 | 9.700 | 9.980 | 25,760 | +0.04(+0.40%) |
May 15, 2019 | 9.739 | 9.940 | 9.670 | 9.940 | 37,088 | +0.16(+1.67%) |
May 14, 2019 | 9.740 | 9.810 | 9.740 | 9.777 | 34,842 | +0.14(+1.51%) |
May 13, 2019 | 9.632 | 9.632 | 9.632 | 9.632 | 1,000 | -0.23(-2.36%) |
May 10, 2019 | 9.865 | 9.865 | 9.865 | 9.865 | 73,200 | -0.11(-1.05%) |
May 09, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 17,278 | -0.30(-2.88%) |
May 08, 2019 | 10.17 | 10.27 | 10.07 | 10.27 | 14,712 | +0.01(+0.09%) |
May 07, 2019 | 10.28 | 10.28 | 10.17 | 10.26 | 49,391 | +0.13(+1.25%) |
May 06, 2019 | 10.42 | 10.42 | 10.10 | 10.13 | 17,853 | -0.56(-5.20%) |
May 03, 2019 | 10.55 | 10.55 | 10.69 | 4,869 | +0.14(+1.29%) | |
May 02, 2019 | 10.54 | 10.71 | 10.45 | 10.55 | 48,217 | +0.40(+3.94%) |