Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.12 | 10.12 | 9.967 | 10.06 | 157,108 | -0.04(-0.37%) |
Jul 30, 2019 | 9.948 | 10.14 | 9.916 | 10.10 | 175,675 | +0.15(+1.52%) |
Jul 29, 2019 | 9.986 | 10.00 | 9.929 | 9.948 | 127,308 | -0.02(-0.19%) |
Jul 26, 2019 | 9.986 | 10.04 | 9.948 | 9.967 | 121,312 | +0.00(+0.00%) |
Jul 25, 2019 | 10.00 | 10.08 | 9.939 | 9.967 | 82,043 | -0.04(-0.38%) |
Jul 24, 2019 | 9.967 | 10.04 | 9.967 | 10.00 | 147,064 | +0.06(+0.57%) |
Jul 23, 2019 | 9.948 | 10.02 | 9.948 | 9.948 | 139,210 | +0.00(+0.00%) |
Jul 22, 2019 | 9.929 | 10.04 | 9.910 | 9.948 | 222,044 | -0.09(-0.94%) |
Jul 19, 2019 | 10.10 | 10.14 | 10.04 | 10.04 | 77,078 | -0.06(-0.56%) |
Jul 18, 2019 | 10.08 | 10.16 | 10.04 | 10.10 | 113,962 | +0.04(+0.37%) |
Jul 17, 2019 | 10.12 | 10.12 | 9.986 | 10.06 | 291,461 | -0.02(-0.19%) |
Jul 16, 2019 | 10.10 | 10.14 | 10.04 | 10.08 | 99,640 | +0.00(+0.00%) |
Jul 15, 2019 | 10.08 | 10.12 | 10.00 | 10.08 | 200,705 | +0.00(+0.00%) |
Jul 12, 2019 | 10.06 | 10.08 | 10.02 | 10.08 | 197,437 | +0.04(+0.38%) |
Jul 11, 2019 | 10.12 | 10.13 | 10.00 | 10.04 | 292,232 | -0.08(-0.75%) |
Jul 10, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 205,677 | -0.04(-0.37%) |
Jul 09, 2019 | 10.17 | 10.25 | 10.14 | 10.16 | 86,469 | -0.02(-0.18%) |
Jul 08, 2019 | 10.25 | 10.25 | 10.14 | 10.17 | 158,073 | -0.09(-0.92%) |
Jul 05, 2019 | 10.33 | 10.34 | 10.21 | 10.27 | 284,845 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.38 | 10.29 | 10.36 | 109,340 | +0.08(+0.73%) |
Jul 02, 2019 | 10.17 | 10.31 | 10.17 | 10.29 | 114,100 | -0.02(-0.18%) |
Jul 01, 2019 | 10.31 | 10.36 | 10.17 | 10.31 | 180,878 | +0.08(+0.74%) |
Jun 28, 2019 | 10.21 | 10.27 | 10.16 | 10.23 | 190,550 | +0.08(+0.74%) |
Jun 27, 2019 | 10.02 | 10.25 | 10.02 | 10.16 | 167,452 | -0.04(-0.37%) |
Jun 26, 2019 | 10.06 | 10.25 | 10.02 | 10.19 | 262,310 | +0.13(+1.31%) |
Jun 25, 2019 | 10.19 | 10.19 | 10.04 | 10.06 | 148,368 | -0.11(-1.11%) |
Jun 24, 2019 | 10.29 | 10.29 | 10.15 | 10.17 | 111,157 | -0.09(-0.92%) |
Jun 21, 2019 | 10.12 | 10.33 | 10.12 | 10.27 | 335,701 | +0.11(+1.11%) |
Jun 20, 2019 | 10.29 | 10.29 | 10.10 | 10.16 | 232,398 | -0.08(-0.74%) |
Jun 19, 2019 | 10.29 | 10.33 | 10.17 | 10.23 | 232,199 | -0.02(-0.18%) |
Jun 18, 2019 | 10.38 | 10.38 | 10.21 | 10.25 | 126,775 | -0.09(-0.91%) |
Jun 17, 2019 | 10.34 | 10.36 | 10.16 | 10.34 | 187,498 | +0.02(+0.18%) |
Jun 14, 2019 | 10.34 | 10.38 | 10.23 | 10.33 | 152,620 | +0.08(+0.74%) |
Jun 13, 2019 | 10.14 | 10.25 | 10.14 | 10.25 | 429,789 | +0.16(+1.59%) |
Jun 12, 2019 | 10.11 | 10.15 | 10.09 | 10.09 | 271,566 | -0.04(-0.37%) |
Jun 11, 2019 | 10.24 | 10.24 | 10.11 | 10.13 | 156,275 | -0.09(-0.91%) |
Jun 10, 2019 | 10.16 | 10.22 | 10.15 | 10.22 | 112,667 | +0.11(+1.10%) |
Jun 07, 2019 | 10.07 | 10.16 | 9.960 | 10.11 | 240,305 | +0.02(+0.18%) |
Jun 06, 2019 | 10.05 | 10.13 | 9.997 | 10.09 | 128,834 | +0.04(+0.37%) |
Jun 05, 2019 | 10.05 | 10.11 | 9.960 | 10.05 | 123,887 | +0.00(+0.00%) |
Jun 04, 2019 | 9.997 | 10.09 | 9.960 | 10.05 | 142,760 | +0.06(+0.56%) |
Jun 03, 2019 | 9.830 | 10.02 | 9.802 | 9.997 | 197,598 | +0.13(+1.32%) |
May 31, 2019 | 9.960 | 9.960 | 9.830 | 9.867 | 224,561 | -0.07(-0.75%) |
May 30, 2019 | 10.11 | 10.15 | 9.904 | 9.941 | 335,716 | -0.17(-1.65%) |
May 29, 2019 | 10.18 | 10.22 | 10.09 | 10.11 | 103,050 | -0.13(-1.27%) |
May 28, 2019 | 10.29 | 10.31 | 10.22 | 10.24 | 170,344 | -0.06(-0.54%) |
May 24, 2019 | 10.28 | 10.35 | 10.23 | 10.29 | 151,127 | +0.02(+0.18%) |
May 23, 2019 | 10.42 | 10.42 | 10.15 | 10.28 | 290,398 | -0.17(-1.60%) |
May 22, 2019 | 10.48 | 10.52 | 10.40 | 10.44 | 72,444 | -0.04(-0.35%) |
May 21, 2019 | 10.46 | 10.52 | 10.42 | 10.48 | 114,626 | +0.00(+0.00%) |
May 20, 2019 | 10.52 | 10.55 | 10.42 | 10.48 | 166,354 | -0.02(-0.18%) |
May 17, 2019 | 10.63 | 10.66 | 10.42 | 10.50 | 425,454 | -0.09(-0.88%) |
May 16, 2019 | 10.33 | 10.66 | 10.29 | 10.59 | 560,959 | +0.24(+2.33%) |
May 15, 2019 | 10.20 | 10.35 | 10.07 | 10.35 | 338,135 | +0.09(+0.90%) |
May 14, 2019 | 10.18 | 10.26 | 10.11 | 10.26 | 238,816 | +0.06(+0.55%) |
May 13, 2019 | 10.11 | 10.24 | 10.05 | 10.20 | 194,945 | +0.00(+0.00%) |
May 10, 2019 | 10.11 | 10.24 | 10.05 | 10.20 | 271,199 | +0.04(+0.37%) |
May 09, 2019 | 10.28 | 10.28 | 10.02 | 10.16 | 290,784 | -0.06(-0.54%) |
May 08, 2019 | 9.923 | 10.25 | 9.923 | 10.22 | 755,254 | +0.45(+4.55%) |
May 07, 2019 | 9.682 | 9.793 | 9.682 | 9.774 | 149,366 | +0.04(+0.38%) |
May 06, 2019 | 9.700 | 9.774 | 9.613 | 9.737 | 82,906 | -0.04(-0.38%) |
May 03, 2019 | 9.811 | 9.867 | 9.774 | 9.774 | 83,139 | -0.06(-0.57%) |
May 02, 2019 | 9.793 | 9.867 | 9.737 | 9.830 | 161,475 | +0.06(+0.57%) |