Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.490 | 9.490 | 9.403 | 9.451 | 366,289 | -0.04(-0.41%) |
Jul 30, 2019 | 9.538 | 9.577 | 9.471 | 9.490 | 442,847 | -0.12(-1.20%) |
Jul 29, 2019 | 9.644 | 9.644 | 9.557 | 9.606 | 276,965 | -0.06(-0.60%) |
Jul 26, 2019 | 9.721 | 9.721 | 9.654 | 9.664 | 288,462 | -0.08(-0.79%) |
Jul 25, 2019 | 9.799 | 9.808 | 9.741 | 9.741 | 268,680 | -0.04(-0.39%) |
Jul 24, 2019 | 9.818 | 9.856 | 9.779 | 9.779 | 354,807 | -0.19(-1.93%) |
Jul 23, 2019 | 9.914 | 9.991 | 9.885 | 9.972 | 425,948 | +0.05(+0.49%) |
Jul 22, 2019 | 10.00 | 10.00 | 9.900 | 9.924 | 266,329 | -0.20(-2.00%) |
Jul 19, 2019 | 10.17 | 10.21 | 10.13 | 10.13 | 227,804 | -0.01(-0.09%) |
Jul 18, 2019 | 10.13 | 10.17 | 10.13 | 10.14 | 163,225 | +0.01(+0.09%) |
Jul 17, 2019 | 10.16 | 10.17 | 10.13 | 10.13 | 189,574 | -0.10(-0.94%) |
Jul 16, 2019 | 10.22 | 10.29 | 10.22 | 10.22 | 277,758 | +0.03(+0.28%) |
Jul 15, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 266,121 | +0.03(+0.29%) |
Jul 12, 2019 | 10.24 | 10.24 | 10.15 | 10.16 | 236,306 | -0.12(-1.13%) |
Jul 11, 2019 | 10.32 | 10.33 | 10.24 | 10.28 | 358,575 | -0.09(-0.84%) |
Jul 10, 2019 | 10.40 | 10.44 | 10.37 | 10.37 | 251,804 | -0.02(-0.18%) |
Jul 09, 2019 | 10.29 | 10.39 | 10.29 | 10.39 | 451,809 | +0.05(+0.47%) |
Jul 08, 2019 | 10.35 | 10.37 | 10.33 | 10.34 | 296,148 | -0.20(-1.92%) |
Jul 05, 2019 | 10.51 | 10.56 | 10.46 | 10.54 | 239,728 | -0.06(-0.55%) |
Jul 03, 2019 | 10.56 | 10.62 | 10.54 | 10.60 | 194,105 | -0.04(-0.36%) |
Jul 02, 2019 | 10.69 | 10.71 | 10.63 | 10.64 | 385,663 | -0.04(-0.36%) |
Jul 01, 2019 | 10.72 | 10.75 | 10.64 | 10.68 | 262,556 | +0.16(+1.56%) |
Jun 28, 2019 | 10.63 | 10.63 | 10.51 | 10.51 | 238,380 | -0.15(-1.45%) |
Jun 27, 2019 | 10.63 | 10.69 | 10.62 | 10.67 | 297,630 | +0.13(+1.19%) |
Jun 26, 2019 | 10.46 | 10.56 | 10.45 | 10.54 | 211,453 | +0.13(+1.20%) |
Jun 25, 2019 | 10.42 | 10.44 | 10.38 | 10.42 | 248,797 | -0.04(-0.37%) |
Jun 24, 2019 | 10.51 | 10.52 | 10.43 | 10.45 | 228,594 | -0.14(-1.36%) |
Jun 21, 2019 | 10.60 | 10.64 | 10.55 | 10.60 | 267,828 | -0.07(-0.63%) |
Jun 20, 2019 | 10.66 | 10.71 | 10.63 | 10.67 | 353,801 | +0.14(+1.37%) |
Jun 19, 2019 | 10.48 | 10.58 | 10.47 | 10.52 | 447,951 | +0.07(+0.65%) |
Jun 18, 2019 | 10.36 | 10.52 | 10.35 | 10.45 | 363,387 | +0.18(+1.78%) |
Jun 17, 2019 | 10.23 | 10.27 | 10.23 | 10.27 | 193,921 | +0.04(+0.38%) |
Jun 14, 2019 | 10.36 | 10.36 | 10.23 | 10.23 | 441,714 | -0.23(-2.21%) |
Jun 13, 2019 | 10.49 | 10.50 | 10.44 | 10.46 | 361,127 | +0.25(+2.45%) |
Jun 12, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 197,686 | -0.16(-1.58%) |
Jun 11, 2019 | 10.50 | 10.50 | 10.36 | 10.38 | 304,958 | -0.09(-0.83%) |
Jun 10, 2019 | 10.42 | 10.54 | 10.39 | 10.46 | 477,224 | +0.09(+0.84%) |
Jun 07, 2019 | 10.37 | 10.45 | 10.36 | 10.38 | 162,998 | +0.05(+0.47%) |
Jun 06, 2019 | 10.30 | 10.37 | 10.29 | 10.33 | 262,570 | +0.07(+0.66%) |
Jun 05, 2019 | 10.35 | 10.37 | 10.25 | 10.26 | 218,593 | -0.12(-1.11%) |
Jun 04, 2019 | 10.36 | 10.39 | 10.28 | 10.38 | 248,724 | +0.04(+0.37%) |
Jun 03, 2019 | 10.31 | 10.36 | 10.29 | 10.34 | 375,633 | +0.21(+2.09%) |
May 31, 2019 | 10.10 | 10.16 | 10.10 | 10.13 | 211,939 | -0.10(-0.94%) |
May 30, 2019 | 10.20 | 10.27 | 10.19 | 10.22 | 437,258 | +0.08(+0.76%) |
May 29, 2019 | 10.11 | 10.16 | 10.10 | 10.15 | 349,896 | +0.09(+0.86%) |
May 28, 2019 | 10.12 | 10.13 | 10.05 | 10.06 | 237,817 | -0.05(-0.48%) |
May 24, 2019 | 10.13 | 10.17 | 10.08 | 10.11 | 440,055 | +0.07(+0.67%) |
May 23, 2019 | 10.19 | 10.23 | 10.01 | 10.04 | 1,152,575 | -0.34(-3.25%) |
May 22, 2019 | 10.40 | 10.41 | 10.35 | 10.38 | 157,641 | -0.07(-0.65%) |
May 21, 2019 | 10.43 | 10.48 | 10.39 | 10.44 | 335,043 | +0.10(+0.93%) |
May 20, 2019 | 10.37 | 10.43 | 10.32 | 10.35 | 291,697 | -0.03(-0.28%) |
May 17, 2019 | 10.37 | 10.47 | 10.35 | 10.38 | 399,409 | -0.10(-0.92%) |
May 16, 2019 | 10.53 | 10.53 | 10.42 | 10.47 | 344,490 | -0.10(-0.91%) |
May 15, 2019 | 10.52 | 10.59 | 10.51 | 10.57 | 365,272 | +0.03(+0.26%) |
May 14, 2019 | 10.49 | 10.57 | 10.45 | 10.54 | 423,165 | +0.09(+0.81%) |
May 13, 2019 | 10.48 | 10.54 | 10.42 | 10.46 | 441,305 | -0.27(-2.56%) |
May 10, 2019 | 10.72 | 10.78 | 10.65 | 10.73 | 307,643 | +0.00(+0.00%) |
May 09, 2019 | 10.61 | 10.76 | 10.51 | 10.73 | 550,717 | -0.08(-0.70%) |
May 08, 2019 | 10.85 | 10.85 | 10.78 | 10.81 | 211,985 | -0.04(-0.35%) |
May 07, 2019 | 11.03 | 11.03 | 10.82 | 10.85 | 602,365 | -0.28(-2.55%) |
May 06, 2019 | 11.00 | 11.18 | 10.98 | 11.13 | 282,466 | -0.22(-1.92%) |
May 03, 2019 | 11.31 | 11.38 | 11.28 | 11.35 | 387,879 | +0.25(+2.22%) |
May 02, 2019 | 11.17 | 11.17 | 11.06 | 11.10 | 242,518 | -0.08(-0.68%) |