Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.497 | 8.730 | 8.497 | 8.700 | 4,551 | +0.15(+1.79%) |
Jul 30, 2019 | 8.292 | 8.670 | 8.292 | 8.547 | 781 | +0.08(+0.99%) |
Jul 29, 2019 | 9.300 | 9.300 | 8.461 | 8.463 | 1,323 | -0.69(-7.51%) |
Jul 26, 2019 | 9.240 | 9.240 | 8.340 | 9.150 | 22,333 | +0.24(+2.69%) |
Jul 25, 2019 | 8.910 | 8.932 | 8.580 | 8.910 | 3,565 | -0.06(-0.67%) |
Jul 24, 2019 | 8.420 | 9.084 | 8.382 | 8.970 | 2,298 | +0.42(+4.91%) |
Jul 23, 2019 | 8.640 | 9.196 | 8.340 | 8.550 | 1,629 | -0.24(-2.74%) |
Jul 22, 2019 | 8.280 | 8.925 | 8.261 | 8.791 | 3,301 | +0.24(+2.82%) |
Jul 19, 2019 | 9.150 | 9.150 | 8.550 | 8.550 | 19,833 | -0.70(-7.57%) |
Jul 18, 2019 | 9.120 | 9.510 | 9.120 | 9.250 | 1,760 | -0.11(-1.18%) |
Jul 17, 2019 | 9.360 | 9.510 | 9.300 | 9.360 | 1,640 | -0.03(-0.32%) |
Jul 16, 2019 | 9.525 | 9.525 | 9.390 | 9.390 | 3,152 | -0.06(-0.64%) |
Jul 15, 2019 | 9.660 | 9.660 | 9.268 | 9.450 | 847 | +0.00(+0.02%) |
Jul 12, 2019 | 9.750 | 9.750 | 9.448 | 9.448 | 1,300 | -0.18(-1.88%) |
Jul 11, 2019 | 9.990 | 9.990 | 9.410 | 9.630 | 1,223 | -0.27(-2.73%) |
Jul 10, 2019 | 10.14 | 10.14 | 9.648 | 9.900 | 1,727 | -0.63(-5.98%) |
Jul 09, 2019 | 9.120 | 10.53 | 9.120 | 10.53 | 696 | +1.59(+17.79%) |
Jul 08, 2019 | 9.210 | 9.990 | 8.940 | 8.940 | 9,821 | -0.51(-5.40%) |
Jul 05, 2019 | 9.960 | 9.960 | 9.090 | 9.450 | 3,900 | -0.57(-5.69%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.871 | 10.02 | 2,200 | +0.14(+1.41%) |
Jul 02, 2019 | 9.900 | 10.08 | 9.769 | 9.880 | 2,565 | -0.69(-6.57%) |
Jul 01, 2019 | 10.02 | 10.86 | 9.660 | 10.57 | 5,452 | +0.38(+3.68%) |
Jun 28, 2019 | 10.56 | 10.62 | 9.840 | 10.20 | 4,833 | -0.39(-3.69%) |
Jun 27, 2019 | 11.25 | 11.49 | 10.59 | 10.59 | 9,130 | -0.72(-6.36%) |
Jun 26, 2019 | 10.80 | 12.09 | 10.80 | 11.31 | 10,868 | +0.45(+4.14%) |
Jun 25, 2019 | 10.65 | 11.25 | 10.65 | 10.86 | 3,258 | +0.15(+1.40%) |
Jun 24, 2019 | 10.65 | 10.74 | 10.47 | 10.71 | 927 | -0.04(-0.42%) |
Jun 21, 2019 | 10.35 | 10.77 | 10.35 | 10.76 | 2,066 | +0.11(+0.99%) |
Jun 20, 2019 | 10.71 | 10.83 | 10.35 | 10.65 | 538 | -0.06(-0.56%) |
Jun 19, 2019 | 10.83 | 10.92 | 10.59 | 10.71 | 2,430 | +0.24(+2.29%) |
Jun 18, 2019 | 9.900 | 10.54 | 9.900 | 10.47 | 4,707 | +0.42(+4.18%) |
Jun 17, 2019 | 9.750 | 10.41 | 9.750 | 10.05 | 1,605 | +0.00(+0.00%) |
Jun 14, 2019 | 11.40 | 11.40 | 10.05 | 10.05 | 3,733 | -1.35(-11.84%) |
Jun 13, 2019 | 11.40 | 11.40 | 10.61 | 11.40 | 1,292 | +0.21(+1.88%) |
Jun 12, 2019 | 11.10 | 11.19 | 10.98 | 11.19 | 3,915 | +0.03(+0.27%) |
Jun 11, 2019 | 11.40 | 11.40 | 11.10 | 11.16 | 3,695 | -0.15(-1.33%) |
Jun 10, 2019 | 11.01 | 11.31 | 10.98 | 11.31 | 5,942 | +0.24(+2.17%) |
Jun 07, 2019 | 10.83 | 11.13 | 10.76 | 11.07 | 5,500 | +0.46(+4.38%) |
Jun 06, 2019 | 10.49 | 10.92 | 10.17 | 10.61 | 4,194 | -0.34(-3.15%) |
Jun 05, 2019 | 11.07 | 11.07 | 10.31 | 10.95 | 4,498 | +0.72(+7.04%) |
Jun 04, 2019 | 11.31 | 11.31 | 9.840 | 10.23 | 20,210 | -1.92(-15.80%) |
Jun 03, 2019 | 10.53 | 12.15 | 10.32 | 12.15 | 2,409 | +1.83(+17.73%) |
May 31, 2019 | 11.28 | 11.28 | 10.30 | 10.32 | 3,233 | -0.63(-5.75%) |
May 30, 2019 | 11.22 | 11.22 | 10.95 | 10.95 | 1,122 | +0.03(+0.27%) |
May 29, 2019 | 10.74 | 11.91 | 10.74 | 10.92 | 20,115 | -0.18(-1.62%) |
May 28, 2019 | 11.25 | 11.40 | 10.89 | 11.10 | 4,520 | -0.21(-1.83%) |
May 24, 2019 | 10.80 | 11.34 | 10.80 | 11.31 | 3,433 | +0.72(+6.76%) |
May 23, 2019 | 10.05 | 10.83 | 9.990 | 10.59 | 9,667 | +0.51(+5.06%) |
May 22, 2019 | 9.570 | 10.10 | 9.570 | 10.08 | 5,549 | +0.45(+4.67%) |
May 21, 2019 | 9.510 | 9.630 | 9.347 | 9.630 | 8,418 | +0.36(+3.91%) |
May 20, 2019 | 9.420 | 10.02 | 9.268 | 9.268 | 9,741 | -0.39(-4.06%) |
May 17, 2019 | 10.17 | 10.20 | 9.480 | 9.660 | 14,166 | -0.30(-3.01%) |
May 16, 2019 | 10.11 | 10.11 | 9.840 | 9.960 | 1,810 | -0.27(-2.64%) |
May 15, 2019 | 9.600 | 10.23 | 9.600 | 10.23 | 3,577 | +0.63(+6.56%) |
May 14, 2019 | 9.390 | 9.600 | 9.090 | 9.600 | 1,513 | +0.30(+3.23%) |
May 13, 2019 | 9.739 | 9.761 | 9.300 | 9.300 | 5,387 | -0.57(-5.78%) |
May 10, 2019 | 9.810 | 10.06 | 9.795 | 9.870 | 3,400 | +0.18(+1.86%) |
May 09, 2019 | 9.900 | 9.950 | 9.600 | 9.690 | 2,808 | -0.24(-2.42%) |
May 08, 2019 | 9.990 | 10.22 | 9.810 | 9.930 | 27,663 | -0.45(-4.34%) |
May 07, 2019 | 10.43 | 10.43 | 9.810 | 10.38 | 18,781 | -0.18(-1.70%) |
May 06, 2019 | 10.95 | 10.95 | 10.44 | 10.56 | 5,947 | -0.39(-3.56%) |
May 03, 2019 | 11.79 | 11.79 | 10.71 | 10.95 | 3,933 | -1.05(-8.75%) |
May 02, 2019 | 11.70 | 12.00 | 10.63 | 12.00 | 9,123 | +0.48(+4.17%) |