Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.48 | 10.60 | 10.33 | 10.34 | 20,949 | +0.66(+6.82%) |
Jul 30, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 370 | -0.22(-2.22%) |
Jul 29, 2019 | 9.875 | 9.930 | 9.860 | 9.900 | 3,266 | +0.02(+0.19%) |
Jul 26, 2019 | 9.820 | 9.882 | 9.820 | 9.882 | 1,300 | -0.15(-1.48%) |
Jul 25, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 207 | -0.18(-1.80%) |
Jul 24, 2019 | 10.16 | 10.21 | 10.16 | 10.21 | 2,504 | +0.18(+1.78%) |
Jul 23, 2019 | 10.04 | 10.04 | 10.01 | 10.04 | 866 | -0.12(-1.23%) |
Jul 22, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 870 | +0.28(+2.83%) |
Jul 19, 2019 | 9.880 | 9.880 | 9.880 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 9.860 | 9.880 | 9.840 | 9.880 | 2,512 | -0.07(-0.75%) |
Jul 17, 2019 | 9.955 | 9.955 | 9.955 | 9.955 | 671 | -0.20(-1.92%) |
Jul 16, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 2,348 | +0.29(+2.94%) |
Jul 15, 2019 | 9.920 | 9.920 | 9.860 | 9.860 | 6,542 | -0.01(-0.10%) |
Jul 12, 2019 | 9.790 | 9.870 | 9.790 | 9.870 | 3,800 | +0.08(+0.82%) |
Jul 10, 2019 | 9.790 | 9.790 | 9.790 | 0 | -0.24(-2.39%) | |
Jul 09, 2019 | 10.03 | 10.03 | 10.03 | 25 | +0.00(+0.00%) | |
Jul 08, 2019 | 10.00 | 10.03 | 9.950 | 10.03 | 9,502 | +0.13(+1.31%) |
Jul 05, 2019 | 9.880 | 9.900 | 9.880 | 9.900 | 2,700 | +0.14(+1.43%) |
Jul 03, 2019 | 9.810 | 9.810 | 9.760 | 9.760 | 1,500 | +0.17(+1.77%) |
Jul 02, 2019 | 9.590 | 9.590 | 9.590 | 25,078 | +0.00(+0.00%) | |
Jul 01, 2019 | 9.690 | 9.750 | 9.590 | 9.590 | 138,812 | +0.02(+0.21%) |
Jun 28, 2019 | 9.620 | 9.640 | 9.570 | 9.570 | 13,400 | +0.20(+2.13%) |
Jun 27, 2019 | 9.290 | 9.412 | 9.280 | 9.370 | 5,838 | +0.29(+3.19%) |
Jun 26, 2019 | 9.110 | 9.110 | 9.080 | 9.080 | 2,476 | +0.47(+5.46%) |
Jun 25, 2019 | 8.660 | 8.670 | 8.600 | 8.610 | 102,445 | -0.17(-1.89%) |
Jun 24, 2019 | 8.730 | 8.780 | 8.670 | 8.775 | 124,212 | -0.04(-0.50%) |
Jun 21, 2019 | 8.750 | 8.820 | 8.680 | 8.820 | 58,200 | +0.30(+3.52%) |
Jun 20, 2019 | 8.700 | 8.700 | 8.520 | 8.520 | 153,958 | -0.38(-4.32%) |
Jun 19, 2019 | 8.915 | 8.930 | 8.840 | 8.905 | 58,350 | -0.25(-2.74%) |
Jun 18, 2019 | 9.010 | 9.180 | 9.010 | 9.155 | 27,093 | +0.33(+3.74%) |
Jun 17, 2019 | 8.775 | 8.840 | 8.770 | 8.825 | 104,934 | -0.38(-4.13%) |
Jun 14, 2019 | 9.193 | 9.205 | 9.193 | 9.205 | 400 | -0.24(-2.54%) |
Jun 13, 2019 | 9.540 | 9.540 | 9.433 | 9.445 | 624 | +0.17(+1.78%) |
Jun 12, 2019 | 9.240 | 9.300 | 9.200 | 9.280 | 16,923 | +0.10(+1.07%) |
Jun 11, 2019 | 9.178 | 9.181 | 9.178 | 9.181 | 115,302 | +0.07(+0.78%) |
Jun 10, 2019 | 9.140 | 9.140 | 9.100 | 9.110 | 287,176 | -0.01(-0.11%) |
Jun 07, 2019 | 9.130 | 9.135 | 9.120 | 9.120 | 1,500 | -0.11(-1.19%) |
Jun 06, 2019 | 9.230 | 9.230 | 9.230 | 9.230 | 349 | +0.11(+1.21%) |
Jun 05, 2019 | 9.100 | 9.140 | 9.100 | 9.120 | 4,507 | +0.08(+0.86%) |
Jun 04, 2019 | 8.870 | 9.060 | 8.870 | 9.042 | 94,246 | +0.44(+5.14%) |
Jun 03, 2019 | 8.595 | 8.660 | 8.560 | 8.600 | 4,025 | -0.07(-0.81%) |
May 31, 2019 | 8.640 | 8.670 | 8.560 | 8.670 | 24,000 | +0.10(+1.17%) |
May 30, 2019 | 8.570 | 8.600 | 8.570 | 8.570 | 8,769 | -0.02(-0.23%) |
May 29, 2019 | 8.605 | 8.670 | 8.561 | 8.590 | 12,798 | -0.18(-2.05%) |
May 28, 2019 | 8.780 | 8.840 | 8.770 | 8.770 | 12,255 | +0.11(+1.21%) |
May 24, 2019 | 8.690 | 8.690 | 8.600 | 8.665 | 1,000 | +0.02(+0.29%) |
May 23, 2019 | 8.640 | 8.640 | 8.640 | 44 | +0.00(+0.00%) | |
May 22, 2019 | 8.620 | 8.643 | 8.620 | 8.640 | 11,811 | -0.19(-2.15%) |
May 21, 2019 | 8.890 | 8.900 | 8.830 | 8.830 | 22,307 | -0.29(-3.18%) |
May 20, 2019 | 9.030 | 9.120 | 8.990 | 9.120 | 37,328 | -0.15(-1.62%) |
May 16, 2019 | 9.270 | 9.270 | 9.270 | 0 | +0.03(+0.27%) | |
May 15, 2019 | 9.150 | 9.250 | 9.050 | 9.245 | 18,724 | -0.09(-0.96%) |
May 14, 2019 | 9.250 | 9.335 | 9.220 | 9.335 | 1,065 | +0.07(+0.70%) |
May 13, 2019 | 9.270 | 9.293 | 9.205 | 9.270 | 18,849 | -0.45(-4.63%) |
May 10, 2019 | 9.680 | 9.720 | 9.600 | 9.720 | 24,000 | -0.04(-0.41%) |
May 09, 2019 | 9.760 | 9.810 | 9.710 | 9.760 | 1,684 | -0.30(-3.03%) |
May 08, 2019 | 10.25 | 10.25 | 10.00 | 10.06 | 27,340 | -0.19(-1.88%) |
May 07, 2019 | 10.29 | 10.29 | 10.25 | 10.26 | 80,442 | -0.22(-2.12%) |
May 06, 2019 | 10.47 | 10.48 | 10.47 | 10.48 | 104,265 | -0.33(-3.08%) |
May 03, 2019 | 10.77 | 10.82 | 10.75 | 10.81 | 141,400 | -0.56(-4.90%) |
May 02, 2019 | 11.51 | 11.51 | 11.35 | 11.37 | 207,824 | -0.07(-0.61%) |