Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.79 | 12.00 | 10.65 | 11.05 | 1,037,925 | +0.46(+4.34%) |
Jul 30, 2019 | 10.70 | 10.78 | 10.41 | 10.59 | 287,285 | -0.24(-2.22%) |
Jul 29, 2019 | 10.52 | 11.11 | 10.52 | 10.83 | 547,016 | +0.31(+2.95%) |
Jul 26, 2019 | 10.63 | 10.69 | 10.42 | 10.52 | 556,100 | +0.03(+0.29%) |
Jul 25, 2019 | 10.90 | 10.90 | 10.39 | 10.49 | 159,581 | -0.41(-3.76%) |
Jul 24, 2019 | 10.25 | 10.95 | 10.24 | 10.90 | 341,579 | +0.64(+6.24%) |
Jul 23, 2019 | 10.28 | 10.39 | 10.05 | 10.26 | 174,441 | -0.02(-0.19%) |
Jul 22, 2019 | 10.28 | 10.50 | 10.19 | 10.28 | 225,622 | +0.01(+0.10%) |
Jul 19, 2019 | 10.24 | 10.42 | 10.24 | 10.27 | 152,500 | +0.07(+0.69%) |
Jul 18, 2019 | 10.00 | 10.32 | 10.00 | 10.20 | 180,197 | +0.16(+1.59%) |
Jul 17, 2019 | 10.10 | 10.13 | 9.990 | 10.04 | 152,302 | +0.04(+0.40%) |
Jul 16, 2019 | 9.950 | 10.07 | 9.825 | 10.00 | 651,949 | -0.02(-0.20%) |
Jul 15, 2019 | 10.21 | 10.25 | 9.955 | 10.02 | 195,098 | -0.17(-1.67%) |
Jul 12, 2019 | 10.16 | 10.30 | 10.14 | 10.19 | 118,600 | +0.07(+0.69%) |
Jul 11, 2019 | 10.01 | 10.41 | 9.910 | 10.12 | 268,921 | +0.15(+1.50%) |
Jul 10, 2019 | 9.910 | 10.03 | 9.790 | 9.970 | 242,340 | +0.06(+0.61%) |
Jul 09, 2019 | 9.990 | 10.02 | 9.815 | 9.910 | 196,637 | -0.10(-1.00%) |
Jul 08, 2019 | 10.09 | 10.21 | 9.740 | 10.01 | 177,962 | -0.20(-1.96%) |
Jul 05, 2019 | 10.20 | 10.30 | 9.880 | 10.21 | 180,200 | -0.09(-0.87%) |
Jul 03, 2019 | 10.78 | 10.78 | 9.420 | 10.30 | 336,900 | -0.48(-4.45%) |
Jul 02, 2019 | 10.57 | 10.81 | 10.38 | 10.78 | 195,929 | +0.17(+1.60%) |
Jul 01, 2019 | 10.48 | 10.67 | 10.35 | 10.61 | 235,082 | +0.26(+2.51%) |
Jun 28, 2019 | 10.37 | 10.72 | 10.30 | 10.35 | 297,600 | +0.05(+0.49%) |
Jun 27, 2019 | 10.36 | 10.40 | 10.14 | 10.30 | 310,111 | +0.02(+0.19%) |
Jun 26, 2019 | 10.67 | 10.74 | 10.09 | 10.28 | 445,111 | -0.27(-2.56%) |
Jun 25, 2019 | 10.78 | 10.79 | 10.48 | 10.55 | 213,818 | -0.18(-1.68%) |
Jun 24, 2019 | 11.00 | 11.00 | 10.68 | 10.73 | 202,763 | -0.25(-2.28%) |
Jun 21, 2019 | 10.72 | 11.00 | 10.61 | 10.98 | 511,200 | +0.17(+1.57%) |
Jun 20, 2019 | 10.84 | 10.89 | 10.58 | 10.81 | 438,177 | +0.18(+1.69%) |
Jun 19, 2019 | 10.38 | 10.87 | 10.33 | 10.63 | 457,675 | +0.32(+3.10%) |
Jun 18, 2019 | 10.25 | 10.48 | 10.07 | 10.31 | 546,873 | +0.09(+0.88%) |
Jun 17, 2019 | 10.19 | 10.31 | 10.05 | 10.22 | 339,219 | +0.08(+0.79%) |
Jun 14, 2019 | 10.10 | 10.22 | 9.950 | 10.14 | 287,300 | -0.05(-0.49%) |
Jun 13, 2019 | 9.900 | 10.27 | 9.886 | 10.19 | 635,187 | +0.29(+2.93%) |
Jun 12, 2019 | 10.44 | 10.70 | 9.580 | 9.900 | 1,586,405 | +1.07(+12.12%) |
Jun 11, 2019 | 8.890 | 8.940 | 8.790 | 8.830 | 127,165 | +0.02(+0.23%) |
Jun 10, 2019 | 8.790 | 8.930 | 8.730 | 8.810 | 185,052 | +0.07(+0.80%) |
Jun 07, 2019 | 8.810 | 8.855 | 8.710 | 8.740 | 135,200 | +0.00(+0.00%) |
Jun 06, 2019 | 8.830 | 9.020 | 8.570 | 8.740 | 90,381 | -0.04(-0.46%) |
Jun 05, 2019 | 9.210 | 9.210 | 8.570 | 8.780 | 146,963 | -0.36(-3.94%) |
Jun 04, 2019 | 8.370 | 9.160 | 8.355 | 9.140 | 246,290 | +0.87(+10.52%) |
Jun 03, 2019 | 8.120 | 8.350 | 8.060 | 8.270 | 203,407 | +0.16(+1.97%) |
May 31, 2019 | 8.100 | 8.260 | 7.970 | 8.110 | 130,300 | -0.04(-0.49%) |
May 30, 2019 | 8.160 | 8.320 | 8.140 | 8.150 | 107,319 | +0.01(+0.12%) |
May 29, 2019 | 7.990 | 8.200 | 7.990 | 8.140 | 89,185 | +0.10(+1.24%) |
May 28, 2019 | 7.930 | 8.240 | 7.930 | 8.040 | 115,516 | +0.11(+1.39%) |
May 24, 2019 | 7.950 | 8.150 | 7.880 | 7.930 | 186,000 | -0.02(-0.25%) |
May 23, 2019 | 8.250 | 8.300 | 7.800 | 7.950 | 340,565 | -0.41(-4.90%) |
May 22, 2019 | 8.550 | 8.560 | 8.310 | 8.360 | 62,831 | -0.09(-1.07%) |
May 21, 2019 | 8.310 | 8.610 | 8.310 | 8.450 | 130,717 | +0.20(+2.42%) |
May 20, 2019 | 8.940 | 8.940 | 8.160 | 8.250 | 398,072 | -0.86(-9.44%) |
May 17, 2019 | 9.350 | 9.460 | 9.110 | 9.110 | 203,100 | -0.33(-3.50%) |
May 16, 2019 | 9.430 | 9.610 | 9.350 | 9.440 | 204,502 | -0.03(-0.32%) |
May 15, 2019 | 9.450 | 9.670 | 9.370 | 9.470 | 104,602 | -0.09(-0.94%) |
May 14, 2019 | 9.590 | 9.700 | 9.510 | 9.560 | 205,728 | +0.03(+0.31%) |
May 13, 2019 | 9.760 | 9.780 | 9.490 | 9.530 | 304,789 | -0.35(-3.54%) |
May 10, 2019 | 9.750 | 10.00 | 9.750 | 9.880 | 361,800 | +0.03(+0.30%) |
May 09, 2019 | 9.890 | 9.960 | 9.770 | 9.850 | 186,052 | -0.13(-1.30%) |
May 08, 2019 | 9.840 | 10.04 | 9.660 | 9.980 | 204,997 | +0.06(+0.60%) |
May 07, 2019 | 9.840 | 9.990 | 9.790 | 9.920 | 178,000 | -0.01(-0.10%) |
May 06, 2019 | 9.730 | 10.02 | 9.630 | 9.930 | 198,438 | -0.04(-0.40%) |
May 03, 2019 | 10.05 | 10.11 | 9.850 | 9.970 | 698,600 | -0.01(-0.10%) |
May 02, 2019 | 9.950 | 10.01 | 9.850 | 9.980 | 389,920 | +0.02(+0.20%) |