Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.900 | 9.056 | 8.832 | 8.939 | 2,301,912 | +0.00(+0.00%) |
Jul 30, 2019 | 8.784 | 8.954 | 8.774 | 8.939 | 1,691,755 | +0.07(+0.77%) |
Jul 29, 2019 | 9.027 | 9.032 | 8.764 | 8.871 | 2,715,785 | -0.10(-1.08%) |
Jul 26, 2019 | 8.949 | 9.056 | 8.740 | 8.968 | 4,620,944 | +0.03(+0.33%) |
Jul 25, 2019 | 9.669 | 9.688 | 8.852 | 8.939 | 7,289,761 | -0.72(-7.45%) |
Jul 24, 2019 | 9.737 | 9.844 | 9.659 | 9.659 | 2,602,408 | -0.13(-1.29%) |
Jul 23, 2019 | 10.01 | 10.03 | 9.756 | 9.785 | 2,649,836 | -0.26(-2.61%) |
Jul 22, 2019 | 9.931 | 10.08 | 9.776 | 10.05 | 3,235,850 | +0.10(+0.98%) |
Jul 19, 2019 | 9.941 | 10.07 | 9.883 | 9.951 | 2,043,689 | -0.03(-0.29%) |
Jul 18, 2019 | 9.795 | 9.990 | 9.766 | 9.980 | 3,028,900 | +0.17(+1.68%) |
Jul 17, 2019 | 9.815 | 9.941 | 9.698 | 9.815 | 2,188,132 | +0.03(+0.30%) |
Jul 16, 2019 | 9.931 | 10.15 | 9.737 | 9.785 | 5,394,367 | -0.16(-1.57%) |
Jul 15, 2019 | 10.69 | 10.69 | 9.639 | 9.941 | 11,026,970 | -0.86(-7.93%) |
Jul 12, 2019 | 10.35 | 10.88 | 10.30 | 10.80 | 6,912,808 | +0.45(+4.32%) |
Jul 11, 2019 | 10.38 | 10.45 | 10.23 | 10.35 | 1,236,785 | -0.06(-0.56%) |
Jul 10, 2019 | 10.55 | 10.66 | 10.40 | 10.41 | 1,126,355 | -0.13(-1.20%) |
Jul 09, 2019 | 10.46 | 10.54 | 10.37 | 10.53 | 1,271,617 | +0.02(+0.19%) |
Jul 08, 2019 | 10.51 | 10.56 | 10.38 | 10.51 | 1,071,823 | +0.00(+0.00%) |
Jul 05, 2019 | 10.44 | 10.52 | 10.38 | 10.51 | 1,283,846 | +0.02(+0.18%) |
Jul 03, 2019 | 10.51 | 10.51 | 10.38 | 10.50 | 767,655 | +0.05(+0.47%) |
Jul 02, 2019 | 10.48 | 10.51 | 10.36 | 10.45 | 1,327,773 | -0.02(-0.19%) |
Jul 01, 2019 | 10.47 | 10.49 | 10.30 | 10.47 | 1,355,506 | +0.03(+0.28%) |
Jun 28, 2019 | 10.15 | 10.45 | 10.08 | 10.44 | 2,069,082 | +0.27(+2.68%) |
Jun 27, 2019 | 10.25 | 10.28 | 10.01 | 10.16 | 1,665,798 | -0.10(-0.95%) |
Jun 26, 2019 | 10.17 | 10.31 | 10.07 | 10.26 | 1,857,440 | +0.14(+1.35%) |
Jun 25, 2019 | 10.28 | 10.28 | 10.12 | 10.13 | 1,543,342 | -0.18(-1.79%) |
Jun 24, 2019 | 10.40 | 10.49 | 10.28 | 10.31 | 1,929,065 | -0.03(-0.28%) |
Jun 21, 2019 | 10.30 | 10.42 | 10.19 | 10.34 | 3,635,852 | +0.05(+0.47%) |
Jun 20, 2019 | 10.23 | 10.42 | 10.21 | 10.29 | 2,793,000 | +0.17(+1.63%) |
Jun 19, 2019 | 10.09 | 10.18 | 9.999 | 10.13 | 1,373,053 | -0.01(-0.10%) |
Jun 18, 2019 | 10.06 | 10.14 | 9.951 | 10.14 | 1,174,908 | +0.18(+1.76%) |
Jun 17, 2019 | 10.02 | 10.07 | 9.931 | 9.960 | 1,182,277 | -0.08(-0.78%) |
Jun 14, 2019 | 10.04 | 10.14 | 10.01 | 10.04 | 1,208,284 | -0.08(-0.77%) |
Jun 13, 2019 | 9.970 | 10.22 | 9.970 | 10.12 | 2,208,603 | +0.18(+1.86%) |
Jun 12, 2019 | 9.863 | 9.980 | 9.815 | 9.931 | 1,849,989 | +0.01(+0.10%) |
Jun 11, 2019 | 9.999 | 10.09 | 9.902 | 9.922 | 887,900 | +0.02(+0.20%) |
Jun 10, 2019 | 9.990 | 10.07 | 9.863 | 9.902 | 1,351,202 | -0.09(-0.88%) |
Jun 07, 2019 | 9.922 | 9.999 | 9.834 | 9.990 | 1,348,512 | +0.16(+1.58%) |
Jun 06, 2019 | 9.873 | 9.892 | 9.756 | 9.834 | 1,859,213 | -0.02(-0.20%) |
Jun 05, 2019 | 10.03 | 10.12 | 9.805 | 9.853 | 1,663,587 | -0.17(-1.65%) |
Jun 04, 2019 | 10.06 | 10.34 | 9.960 | 10.02 | 3,346,676 | -0.02(-0.19%) |
Jun 03, 2019 | 9.892 | 10.08 | 9.883 | 10.04 | 1,600,958 | +0.22(+2.28%) |
May 31, 2019 | 9.669 | 9.849 | 9.639 | 9.815 | 1,853,086 | +0.06(+0.60%) |
May 30, 2019 | 9.805 | 9.902 | 9.698 | 9.756 | 1,453,942 | -0.07(-0.69%) |
May 29, 2019 | 9.737 | 9.829 | 9.683 | 9.824 | 2,796,317 | +0.02(+0.20%) |
May 28, 2019 | 9.756 | 9.970 | 9.746 | 9.805 | 1,734,356 | +0.05(+0.50%) |
May 24, 2019 | 10.04 | 10.06 | 9.737 | 9.756 | 1,861,207 | -0.18(-1.76%) |
May 23, 2019 | 9.776 | 9.941 | 9.737 | 9.931 | 1,837,089 | +0.04(+0.39%) |
May 22, 2019 | 10.08 | 10.11 | 9.844 | 9.892 | 2,300,849 | -0.22(-2.21%) |
May 21, 2019 | 10.02 | 10.16 | 9.990 | 10.12 | 2,961,630 | +0.13(+1.27%) |
May 20, 2019 | 9.776 | 9.999 | 9.776 | 9.990 | 1,722,089 | +0.17(+1.68%) |
May 17, 2019 | 9.873 | 9.936 | 9.776 | 9.824 | 1,415,850 | -0.09(-0.88%) |
May 16, 2019 | 9.756 | 9.931 | 9.737 | 9.912 | 1,471,671 | +0.15(+1.49%) |
May 15, 2019 | 9.815 | 9.834 | 9.707 | 9.766 | 1,181,104 | -0.08(-0.79%) |
May 14, 2019 | 9.951 | 9.960 | 9.766 | 9.844 | 1,388,656 | -0.06(-0.59%) |
May 13, 2019 | 9.844 | 9.960 | 9.698 | 9.902 | 2,963,205 | -0.16(-1.55%) |
May 10, 2019 | 10.19 | 10.23 | 9.922 | 10.06 | 2,815,560 | -0.03(-0.29%) |
May 09, 2019 | 9.951 | 10.13 | 9.873 | 10.09 | 2,895,046 | +0.08(+0.78%) |
May 08, 2019 | 10.14 | 10.28 | 9.926 | 10.01 | 2,961,130 | -0.22(-2.19%) |
May 07, 2019 | 10.31 | 10.37 | 10.08 | 10.23 | 2,293,086 | -0.23(-2.23%) |
May 06, 2019 | 10.41 | 10.51 | 10.21 | 10.47 | 1,874,420 | -0.13(-1.19%) |
May 03, 2019 | 10.34 | 10.64 | 10.29 | 10.59 | 2,359,099 | +0.30(+2.93%) |
May 02, 2019 | 10.58 | 10.67 | 10.15 | 10.29 | 3,955,126 | -0.30(-2.85%) |