Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.29 | 10.39 | 9.880 | 10.06 | 131,517 | -0.24(-2.33%) |
Jul 30, 2019 | 10.18 | 10.38 | 10.03 | 10.30 | 127,996 | +0.01(+0.10%) |
Jul 29, 2019 | 10.42 | 10.45 | 10.16 | 10.29 | 44,723 | -0.12(-1.15%) |
Jul 26, 2019 | 10.30 | 10.46 | 10.21 | 10.41 | 64,200 | +0.15(+1.46%) |
Jul 25, 2019 | 10.56 | 10.56 | 10.16 | 10.26 | 75,634 | -0.28(-2.66%) |
Jul 24, 2019 | 10.22 | 10.55 | 10.07 | 10.54 | 77,184 | +0.27(+2.63%) |
Jul 23, 2019 | 10.68 | 10.68 | 10.25 | 10.27 | 100,796 | -0.31(-2.93%) |
Jul 22, 2019 | 10.75 | 10.78 | 10.55 | 10.58 | 71,730 | -0.17(-1.58%) |
Jul 19, 2019 | 10.92 | 10.95 | 10.69 | 10.75 | 73,400 | -0.18(-1.65%) |
Jul 18, 2019 | 11.22 | 11.30 | 10.80 | 10.93 | 53,201 | -0.29(-2.58%) |
Jul 17, 2019 | 11.08 | 11.45 | 11.00 | 11.22 | 136,015 | +0.17(+1.54%) |
Jul 16, 2019 | 11.45 | 11.47 | 11.04 | 11.05 | 58,256 | -0.40(-3.49%) |
Jul 15, 2019 | 11.44 | 11.49 | 11.20 | 11.45 | 55,930 | +0.03(+0.26%) |
Jul 12, 2019 | 11.26 | 11.50 | 11.20 | 11.42 | 71,900 | +0.14(+1.24%) |
Jul 11, 2019 | 11.84 | 11.84 | 11.25 | 11.28 | 152,267 | -0.51(-4.33%) |
Jul 10, 2019 | 11.74 | 12.10 | 11.67 | 11.79 | 96,935 | +0.04(+0.34%) |
Jul 09, 2019 | 11.90 | 12.10 | 11.65 | 11.75 | 133,742 | -0.22(-1.84%) |
Jul 08, 2019 | 12.10 | 12.10 | 11.82 | 11.97 | 327,564 | -0.22(-1.80%) |
Jul 05, 2019 | 12.04 | 12.38 | 11.97 | 12.19 | 174,400 | +0.08(+0.66%) |
Jul 03, 2019 | 12.04 | 12.25 | 11.75 | 12.11 | 241,200 | +0.18(+1.51%) |
Jul 02, 2019 | 12.12 | 12.12 | 11.67 | 11.93 | 489,456 | -0.15(-1.24%) |
Jul 01, 2019 | 12.26 | 12.33 | 11.69 | 12.08 | 103,016 | +0.08(+0.67%) |
Jun 28, 2019 | 11.74 | 12.46 | 11.58 | 12.00 | 349,900 | +0.26(+2.21%) |
Jun 27, 2019 | 11.54 | 11.74 | 11.46 | 11.74 | 150,764 | +0.30(+2.62%) |
Jun 26, 2019 | 11.58 | 11.74 | 11.34 | 11.44 | 120,398 | -0.11(-0.95%) |
Jun 25, 2019 | 11.49 | 11.84 | 11.25 | 11.55 | 158,125 | +0.15(+1.32%) |
Jun 24, 2019 | 11.94 | 12.05 | 11.26 | 11.40 | 323,068 | +0.49(+4.49%) |
Jun 21, 2019 | 11.00 | 11.10 | 10.54 | 10.91 | 185,300 | -0.14(-1.27%) |
Jun 20, 2019 | 11.25 | 11.50 | 11.04 | 11.05 | 263,067 | -0.16(-1.43%) |
Jun 19, 2019 | 11.01 | 11.35 | 10.87 | 11.21 | 382,421 | +0.23(+2.09%) |
Jun 18, 2019 | 11.10 | 11.24 | 10.90 | 10.98 | 275,998 | -0.02(-0.18%) |
Jun 17, 2019 | 10.85 | 11.28 | 10.77 | 11.00 | 127,972 | +0.24(+2.23%) |
Jun 14, 2019 | 11.03 | 11.16 | 10.69 | 10.76 | 136,700 | -0.26(-2.36%) |
Jun 13, 2019 | 10.80 | 11.25 | 10.25 | 11.02 | 1,164,994 | +0.67(+6.47%) |
Jun 12, 2019 | 10.06 | 10.60 | 10.06 | 10.35 | 138,183 | +0.26(+2.58%) |
Jun 11, 2019 | 10.16 | 10.30 | 9.830 | 10.09 | 234,755 | +0.04(+0.40%) |
Jun 10, 2019 | 11.27 | 11.36 | 10.01 | 10.05 | 917,230 | -1.15(-10.27%) |
Jun 07, 2019 | 10.62 | 11.71 | 10.62 | 11.20 | 244,400 | +0.63(+5.96%) |
Jun 06, 2019 | 10.83 | 10.84 | 10.13 | 10.57 | 198,250 | -0.23(-2.13%) |
Jun 05, 2019 | 10.96 | 11.06 | 10.45 | 10.80 | 140,347 | -0.10(-0.92%) |
Jun 04, 2019 | 10.64 | 10.91 | 10.44 | 10.90 | 116,189 | +0.39(+3.71%) |
Jun 03, 2019 | 10.15 | 10.74 | 10.15 | 10.51 | 189,213 | +0.32(+3.14%) |
May 31, 2019 | 10.89 | 10.93 | 10.05 | 10.19 | 134,400 | -0.82(-7.45%) |
May 30, 2019 | 10.79 | 11.42 | 10.72 | 11.01 | 171,066 | +0.25(+2.32%) |
May 29, 2019 | 10.70 | 10.79 | 10.39 | 10.76 | 136,795 | +0.03(+0.28%) |
May 28, 2019 | 11.22 | 11.41 | 10.67 | 10.73 | 269,579 | -0.26(-2.37%) |
May 24, 2019 | 11.11 | 11.16 | 10.76 | 10.99 | 89,400 | -0.05(-0.45%) |
May 23, 2019 | 10.68 | 11.18 | 10.64 | 11.04 | 186,968 | +0.22(+2.03%) |
May 22, 2019 | 11.33 | 11.36 | 10.69 | 10.82 | 144,458 | -0.55(-4.84%) |
May 21, 2019 | 10.64 | 11.43 | 10.48 | 11.37 | 224,628 | +0.86(+8.18%) |
May 20, 2019 | 10.54 | 10.70 | 10.35 | 10.51 | 83,102 | -0.07(-0.66%) |
May 17, 2019 | 10.48 | 10.80 | 10.46 | 10.58 | 124,800 | -0.01(-0.09%) |
May 16, 2019 | 10.51 | 10.77 | 10.29 | 10.59 | 100,152 | +0.10(+0.95%) |
May 15, 2019 | 10.24 | 10.51 | 10.18 | 10.49 | 152,193 | +0.15(+1.45%) |
May 14, 2019 | 10.40 | 10.51 | 10.01 | 10.34 | 175,242 | +0.04(+0.39%) |
May 13, 2019 | 10.52 | 10.64 | 10.16 | 10.30 | 162,589 | -0.55(-5.07%) |
May 10, 2019 | 10.56 | 10.86 | 10.38 | 10.85 | 136,100 | +0.20(+1.88%) |
May 09, 2019 | 10.71 | 10.71 | 10.31 | 10.65 | 131,370 | -0.19(-1.75%) |
May 08, 2019 | 10.66 | 11.01 | 10.36 | 10.84 | 92,972 | +0.14(+1.31%) |
May 07, 2019 | 11.04 | 11.07 | 10.55 | 10.70 | 132,371 | -0.47(-4.21%) |
May 06, 2019 | 10.40 | 11.33 | 10.39 | 11.17 | 241,260 | +0.52(+4.88%) |
May 03, 2019 | 9.930 | 10.67 | 9.930 | 10.65 | 229,600 | +0.69(+6.93%) |
May 02, 2019 | 9.800 | 10.35 | 9.780 | 9.960 | 227,365 | -0.23(-2.26%) |