Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.33 | 10.38 | 9.918 | 9.927 | 1,432,437 | -0.41(-3.98%) |
Jul 30, 2019 | 10.21 | 10.43 | 10.21 | 10.34 | 565,358 | +0.07(+0.70%) |
Jul 29, 2019 | 10.21 | 10.38 | 10.18 | 10.27 | 517,429 | +0.10(+0.97%) |
Jul 26, 2019 | 10.24 | 10.33 | 10.09 | 10.17 | 971,344 | -0.07(-0.70%) |
Jul 25, 2019 | 10.29 | 10.32 | 10.19 | 10.24 | 570,349 | -0.05(-0.52%) |
Jul 24, 2019 | 10.19 | 10.30 | 10.19 | 10.29 | 640,933 | +0.08(+0.79%) |
Jul 23, 2019 | 10.13 | 10.22 | 10.09 | 10.21 | 415,401 | +0.15(+1.51%) |
Jul 22, 2019 | 10.04 | 10.13 | 9.989 | 10.06 | 445,664 | +0.03(+0.27%) |
Jul 19, 2019 | 10.14 | 10.22 | 10.03 | 10.03 | 772,240 | -0.13(-1.23%) |
Jul 18, 2019 | 10.28 | 10.28 | 10.06 | 10.16 | 646,461 | -0.12(-1.13%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.24 | 10.28 | 898,288 | -0.04(-0.35%) |
Jul 16, 2019 | 10.21 | 10.36 | 10.17 | 10.31 | 404,282 | +0.07(+0.70%) |
Jul 15, 2019 | 10.30 | 10.34 | 10.16 | 10.24 | 517,960 | -0.03(-0.26%) |
Jul 12, 2019 | 10.22 | 10.37 | 10.17 | 10.27 | 554,446 | +0.06(+0.61%) |
Jul 11, 2019 | 10.36 | 10.38 | 10.15 | 10.20 | 911,391 | -0.14(-1.38%) |
Jul 10, 2019 | 10.32 | 10.40 | 10.26 | 10.35 | 863,316 | +0.06(+0.61%) |
Jul 09, 2019 | 10.31 | 10.36 | 10.20 | 10.28 | 1,640,959 | -0.02(-0.17%) |
Jul 08, 2019 | 10.38 | 10.44 | 10.26 | 10.30 | 429,624 | -0.09(-0.86%) |
Jul 05, 2019 | 10.32 | 10.45 | 10.25 | 10.39 | 274,984 | -0.02(-0.17%) |
Jul 03, 2019 | 10.30 | 10.44 | 10.28 | 10.41 | 240,178 | +0.13(+1.30%) |
Jul 02, 2019 | 10.20 | 10.31 | 10.13 | 10.28 | 487,844 | +0.10(+0.97%) |
Jul 01, 2019 | 10.33 | 10.37 | 10.08 | 10.18 | 431,399 | -0.07(-0.70%) |
Jun 28, 2019 | 10.26 | 10.41 | 10.24 | 10.25 | 1,216,111 | +0.02(+0.17%) |
Jun 27, 2019 | 9.972 | 10.23 | 9.972 | 10.23 | 1,272,806 | +0.27(+2.69%) |
Jun 26, 2019 | 9.980 | 10.10 | 9.900 | 9.963 | 649,807 | -0.02(-0.18%) |
Jun 25, 2019 | 10.13 | 10.22 | 9.972 | 9.980 | 780,747 | -0.13(-1.24%) |
Jun 24, 2019 | 10.25 | 10.28 | 10.06 | 10.11 | 513,412 | -0.11(-1.05%) |
Jun 21, 2019 | 10.36 | 10.36 | 10.21 | 10.21 | 889,084 | -0.21(-1.97%) |
Jun 20, 2019 | 10.51 | 10.61 | 10.37 | 10.42 | 701,675 | +0.01(+0.09%) |
Jun 19, 2019 | 10.57 | 10.58 | 10.29 | 10.41 | 747,242 | -0.14(-1.36%) |
Jun 18, 2019 | 10.61 | 10.73 | 10.48 | 10.55 | 870,526 | +0.01(+0.09%) |
Jun 17, 2019 | 10.44 | 10.64 | 10.44 | 10.54 | 854,465 | +0.13(+1.29%) |
Jun 14, 2019 | 10.47 | 10.49 | 10.35 | 10.41 | 578,173 | -0.05(-0.51%) |
Jun 13, 2019 | 10.47 | 10.51 | 10.32 | 10.46 | 405,894 | +0.04(+0.34%) |
Jun 12, 2019 | 10.48 | 10.58 | 10.40 | 10.43 | 474,677 | -0.06(-0.60%) |
Jun 11, 2019 | 10.53 | 10.62 | 10.42 | 10.49 | 483,566 | +0.01(+0.08%) |
Jun 10, 2019 | 10.40 | 10.53 | 10.37 | 10.48 | 342,943 | +0.12(+1.12%) |
Jun 07, 2019 | 10.28 | 10.42 | 10.23 | 10.36 | 424,732 | +0.13(+1.31%) |
Jun 06, 2019 | 10.35 | 10.39 | 10.13 | 10.23 | 410,771 | -0.13(-1.21%) |
Jun 05, 2019 | 10.33 | 10.43 | 10.25 | 10.36 | 479,164 | +0.04(+0.43%) |
Jun 04, 2019 | 10.31 | 10.41 | 10.19 | 10.31 | 490,991 | +0.05(+0.52%) |
Jun 03, 2019 | 10.23 | 10.28 | 10.05 | 10.26 | 701,134 | +0.04(+0.44%) |
May 31, 2019 | 10.29 | 10.29 | 10.12 | 10.21 | 604,474 | -0.17(-1.64%) |
May 30, 2019 | 10.52 | 10.63 | 10.32 | 10.38 | 424,674 | -0.11(-1.02%) |
May 29, 2019 | 10.53 | 10.54 | 10.39 | 10.49 | 546,880 | -0.09(-0.85%) |
May 28, 2019 | 10.75 | 10.76 | 10.58 | 10.58 | 490,535 | -0.14(-1.33%) |
May 24, 2019 | 10.74 | 10.80 | 10.66 | 10.72 | 397,983 | +0.03(+0.25%) |
May 23, 2019 | 10.63 | 10.74 | 10.52 | 10.70 | 536,841 | -0.03(-0.25%) |
May 22, 2019 | 10.78 | 10.78 | 10.67 | 10.72 | 244,821 | -0.09(-0.83%) |
May 21, 2019 | 10.70 | 10.86 | 10.70 | 10.81 | 448,640 | +0.14(+1.34%) |
May 20, 2019 | 10.78 | 10.85 | 10.59 | 10.67 | 339,033 | -0.15(-1.40%) |
May 17, 2019 | 10.86 | 10.95 | 10.78 | 10.82 | 812,083 | -0.13(-1.14%) |
May 16, 2019 | 11.04 | 11.07 | 10.92 | 10.95 | 436,651 | -0.06(-0.57%) |
May 15, 2019 | 10.76 | 11.03 | 10.75 | 11.01 | 526,728 | +0.20(+1.87%) |
May 14, 2019 | 10.79 | 10.88 | 10.75 | 10.81 | 571,935 | +0.04(+0.41%) |
May 13, 2019 | 10.82 | 10.87 | 10.71 | 10.76 | 462,980 | -0.19(-1.77%) |
May 10, 2019 | 10.89 | 10.96 | 10.79 | 10.96 | 482,378 | +0.03(+0.24%) |
May 09, 2019 | 10.85 | 10.95 | 10.79 | 10.93 | 558,226 | +0.11(+0.98%) |
May 08, 2019 | 10.96 | 10.98 | 10.77 | 10.82 | 513,366 | -0.14(-1.29%) |
May 07, 2019 | 11.02 | 11.09 | 10.88 | 10.96 | 821,533 | -0.10(-0.88%) |
May 06, 2019 | 10.88 | 11.12 | 10.88 | 11.06 | 772,781 | +0.12(+1.13%) |
May 03, 2019 | 10.86 | 10.94 | 10.54 | 10.94 | 744,574 | +0.11(+1.06%) |
May 02, 2019 | 10.70 | 10.95 | 10.50 | 10.82 | 1,302,730 | +0.57(+5.58%) |