Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2019 | 10.46 | 10.46 | 10.46 | 0 | +0.06(+0.58%) | |
Aug 07, 2019 | 10.49 | 10.60 | 10.38 | 10.40 | 41,843 | +0.00(+0.00%) |
Aug 06, 2019 | 10.10 | 10.80 | 10.10 | 10.40 | 142,006 | +0.05(+0.48%) |
Aug 05, 2019 | 10.40 | 10.44 | 10.21 | 10.35 | 55,719 | -0.15(-1.43%) |
Aug 02, 2019 | 10.50 | 10.78 | 9.450 | 10.50 | 51,500 | +0.05(+0.48%) |
Aug 01, 2019 | 10.58 | 10.70 | 10.45 | 10.45 | 196,623 | -0.05(-0.48%) |
Jul 31, 2019 | 10.50 | 10.62 | 10.45 | 10.50 | 114,297 | +0.30(+2.94%) |
Jul 30, 2019 | 10.00 | 10.50 | 9.990 | 10.20 | 132,412 | -0.18(-1.73%) |
Jul 29, 2019 | 10.43 | 10.43 | 10.33 | 10.38 | 39,319 | -0.07(-0.67%) |
Jul 26, 2019 | 10.45 | 10.48 | 10.39 | 10.45 | 42,900 | +0.00(+0.00%) |
Jul 25, 2019 | 10.54 | 10.56 | 10.42 | 10.45 | 38,254 | -0.10(-0.90%) |
Jul 24, 2019 | 10.59 | 10.59 | 10.49 | 10.54 | 60,151 | +0.04(+0.43%) |
Jul 23, 2019 | 10.50 | 10.58 | 10.44 | 10.50 | 41,611 | -0.05(-0.47%) |
Jul 22, 2019 | 10.69 | 10.70 | 10.52 | 10.55 | 150,961 | -0.18(-1.71%) |
Jul 19, 2019 | 10.76 | 10.80 | 10.71 | 10.73 | 44,800 | -0.15(-1.34%) |
Jul 18, 2019 | 10.84 | 10.89 | 10.80 | 10.88 | 33,525 | +0.08(+0.74%) |
Jul 17, 2019 | 10.80 | 10.85 | 10.76 | 10.80 | 24,308 | -0.08(-0.77%) |
Jul 16, 2019 | 10.90 | 10.90 | 10.82 | 10.88 | 46,019 | +0.11(+1.06%) |
Jul 15, 2019 | 10.76 | 10.82 | 10.73 | 10.77 | 437,474 | -0.05(-0.46%) |
Jul 12, 2019 | 10.81 | 10.84 | 10.76 | 10.82 | 82,800 | +0.00(+0.00%) |
Jul 11, 2019 | 10.78 | 10.88 | 10.75 | 10.82 | 48,313 | +0.13(+1.22%) |
Jul 10, 2019 | 10.79 | 10.84 | 10.66 | 10.69 | 30,473 | +0.05(+0.52%) |
Jul 09, 2019 | 10.66 | 10.71 | 10.62 | 10.63 | 38,111 | -0.17(-1.53%) |
Jul 08, 2019 | 10.71 | 10.80 | 10.71 | 10.80 | 53,371 | -0.23(-2.09%) |
Jul 05, 2019 | 11.04 | 11.06 | 10.96 | 11.03 | 82,100 | +0.09(+0.82%) |
Jul 03, 2019 | 10.83 | 10.99 | 10.83 | 10.94 | 9,600 | +0.19(+1.77%) |
Jul 02, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 74,029 | +0.06(+0.59%) |
Jul 01, 2019 | 10.76 | 10.78 | 10.68 | 10.69 | 37,322 | +0.02(+0.16%) |
Jun 28, 2019 | 10.66 | 10.67 | 10.63 | 10.67 | 32,500 | +0.15(+1.43%) |
Jun 27, 2019 | 10.49 | 10.58 | 10.48 | 10.52 | 30,041 | +0.09(+0.86%) |
Jun 26, 2019 | 10.44 | 10.49 | 10.40 | 10.43 | 44,542 | +0.10(+0.97%) |
Jun 25, 2019 | 10.32 | 10.42 | 10.29 | 10.33 | 40,092 | -0.09(-0.87%) |
Jun 24, 2019 | 10.56 | 10.58 | 10.41 | 10.42 | 34,873 | -0.29(-2.70%) |
Jun 21, 2019 | 10.66 | 10.71 | 10.61 | 10.71 | 54,800 | -0.08(-0.70%) |
Jun 20, 2019 | 10.76 | 10.79 | 10.66 | 10.79 | 96,388 | -0.01(-0.10%) |
Jun 19, 2019 | 10.76 | 10.80 | 10.73 | 10.80 | 37,478 | +0.28(+2.63%) |
Jun 18, 2019 | 10.50 | 10.61 | 10.50 | 10.52 | 81,492 | +0.02(+0.19%) |
Jun 17, 2019 | 10.57 | 10.61 | 10.46 | 10.50 | 85,501 | +0.00(+0.00%) |
Jun 14, 2019 | 10.64 | 10.64 | 10.48 | 10.50 | 475,200 | -0.20(-1.87%) |
Jun 13, 2019 | 10.70 | 10.72 | 10.66 | 10.70 | 96,468 | -0.11(-1.02%) |
Jun 12, 2019 | 10.79 | 10.81 | 10.71 | 10.81 | 25,777 | -0.05(-0.46%) |
Jun 11, 2019 | 10.96 | 10.97 | 10.81 | 10.86 | 185,919 | +0.00(+0.00%) |
Jun 10, 2019 | 10.82 | 10.88 | 10.81 | 10.86 | 81,788 | +0.14(+1.31%) |
Jun 07, 2019 | 10.75 | 10.80 | 10.72 | 10.72 | 63,000 | +0.06(+0.56%) |
Jun 06, 2019 | 10.77 | 10.79 | 10.65 | 10.66 | 67,108 | -0.14(-1.30%) |
Jun 05, 2019 | 10.80 | 10.87 | 10.80 | 10.80 | 48,402 | -0.15(-1.37%) |
Jun 04, 2019 | 10.81 | 10.96 | 10.81 | 10.95 | 64,788 | +0.42(+4.04%) |
Jun 03, 2019 | 10.47 | 10.57 | 10.47 | 10.53 | 93,835 | +0.01(+0.05%) |
May 31, 2019 | 10.52 | 10.56 | 10.48 | 10.52 | 64,900 | -0.11(-1.03%) |
May 30, 2019 | 10.60 | 10.65 | 10.54 | 10.63 | 75,801 | +0.09(+0.85%) |
May 29, 2019 | 10.49 | 10.59 | 10.46 | 10.54 | 115,902 | -0.02(-0.19%) |
May 28, 2019 | 10.65 | 10.67 | 10.54 | 10.56 | 41,427 | -0.10(-0.94%) |
May 24, 2019 | 10.69 | 10.69 | 10.61 | 10.66 | 42,200 | +0.22(+2.11%) |
May 23, 2019 | 10.34 | 10.51 | 10.34 | 10.44 | 130,607 | -0.07(-0.67%) |
May 22, 2019 | 10.52 | 10.55 | 10.48 | 10.51 | 62,354 | -0.16(-1.52%) |
May 21, 2019 | 10.62 | 10.69 | 10.60 | 10.67 | 68,530 | +0.12(+1.16%) |
May 20, 2019 | 10.62 | 10.66 | 10.55 | 10.55 | 100,074 | -0.10(-0.94%) |
May 17, 2019 | 10.65 | 10.72 | 10.61 | 10.65 | 48,000 | -0.07(-0.70%) |
May 16, 2019 | 10.75 | 10.82 | 10.72 | 10.72 | 69,148 | -0.04(-0.33%) |
May 15, 2019 | 10.78 | 10.89 | 10.75 | 10.76 | 84,759 | +0.08(+0.75%) |
May 14, 2019 | 10.62 | 10.77 | 10.61 | 10.68 | 98,465 | +0.09(+0.85%) |
May 13, 2019 | 10.70 | 10.71 | 10.55 | 10.59 | 92,393 | -0.29(-2.71%) |
May 10, 2019 | 10.89 | 10.93 | 10.81 | 10.88 | 1,182,200 | +0.07(+0.69%) |
May 09, 2019 | 10.91 | 10.92 | 10.77 | 10.81 | 336,512 | -0.20(-1.82%) |
May 08, 2019 | 11.07 | 11.13 | 11.01 | 11.01 | 46,885 | -0.17(-1.52%) |
May 07, 2019 | 11.22 | 11.22 | 11.08 | 11.18 | 41,186 | -0.26(-2.29%) |
May 06, 2019 | 11.34 | 11.51 | 11.33 | 11.44 | 81,049 | -0.16(-1.36%) |
May 03, 2019 | 11.50 | 11.64 | 11.43 | 11.60 | 35,500 | +0.17(+1.49%) |
May 02, 2019 | 11.50 | 11.55 | 11.43 | 11.43 | 45,563 | -0.21(-1.79%) |