Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.850 | 10.09 | 9.620 | 9.860 | 839,623 | +0.06(+0.61%) |
Jul 30, 2019 | 9.620 | 9.870 | 9.230 | 9.800 | 697,362 | +0.04(+0.41%) |
Jul 29, 2019 | 9.900 | 10.00 | 9.590 | 9.760 | 517,684 | -0.11(-1.11%) |
Jul 26, 2019 | 9.370 | 9.885 | 9.300 | 9.870 | 531,600 | +0.58(+6.24%) |
Jul 25, 2019 | 9.440 | 9.660 | 9.290 | 9.290 | 685,009 | -0.14(-1.48%) |
Jul 24, 2019 | 9.150 | 9.580 | 9.130 | 9.430 | 759,354 | +0.30(+3.29%) |
Jul 23, 2019 | 8.910 | 9.220 | 8.830 | 9.130 | 807,903 | +0.23(+2.58%) |
Jul 22, 2019 | 9.250 | 9.370 | 8.860 | 8.900 | 659,169 | -0.31(-3.37%) |
Jul 19, 2019 | 9.240 | 9.435 | 9.050 | 9.210 | 597,100 | -0.05(-0.54%) |
Jul 18, 2019 | 9.530 | 9.550 | 9.230 | 9.260 | 597,871 | -0.24(-2.53%) |
Jul 17, 2019 | 9.710 | 9.710 | 9.340 | 9.500 | 705,081 | -0.22(-2.26%) |
Jul 16, 2019 | 9.690 | 9.825 | 9.630 | 9.720 | 655,177 | +0.02(+0.21%) |
Jul 15, 2019 | 9.700 | 9.820 | 9.450 | 9.700 | 694,784 | +0.09(+0.94%) |
Jul 12, 2019 | 9.430 | 9.760 | 9.300 | 9.610 | 650,400 | +0.22(+2.34%) |
Jul 11, 2019 | 9.660 | 9.770 | 9.350 | 9.390 | 808,232 | -0.22(-2.29%) |
Jul 10, 2019 | 9.600 | 9.640 | 9.320 | 9.610 | 665,085 | +0.08(+0.84%) |
Jul 09, 2019 | 9.430 | 9.560 | 9.340 | 9.530 | 642,291 | +0.02(+0.21%) |
Jul 08, 2019 | 9.570 | 9.835 | 9.460 | 9.510 | 1,169,785 | -0.07(-0.73%) |
Jul 05, 2019 | 9.200 | 9.650 | 9.120 | 9.580 | 704,900 | +0.42(+4.59%) |
Jul 03, 2019 | 9.150 | 9.350 | 9.110 | 9.160 | 354,700 | +0.04(+0.44%) |
Jul 02, 2019 | 9.230 | 9.280 | 8.970 | 9.120 | 1,226,644 | -0.06(-0.65%) |
Jul 01, 2019 | 9.080 | 9.560 | 8.940 | 9.180 | 1,694,285 | +0.21(+2.34%) |
Jun 28, 2019 | 8.610 | 9.000 | 8.490 | 8.970 | 1,543,800 | +0.43(+5.04%) |
Jun 27, 2019 | 8.190 | 8.660 | 8.070 | 8.540 | 1,445,447 | +0.36(+4.40%) |
Jun 26, 2019 | 8.540 | 8.550 | 8.150 | 8.180 | 2,045,335 | -0.36(-4.22%) |
Jun 25, 2019 | 8.570 | 8.680 | 8.320 | 8.540 | 2,419,204 | -0.04(-0.47%) |
Jun 24, 2019 | 9.110 | 9.360 | 8.580 | 8.580 | 1,809,561 | -0.54(-5.92%) |
Jun 21, 2019 | 8.970 | 9.225 | 8.580 | 9.120 | 2,796,400 | +0.10(+1.11%) |
Jun 20, 2019 | 9.590 | 9.700 | 8.945 | 9.020 | 1,953,446 | -0.51(-5.35%) |
Jun 19, 2019 | 10.34 | 10.40 | 9.530 | 9.530 | 1,462,767 | -0.84(-8.10%) |
Jun 18, 2019 | 10.14 | 10.52 | 10.14 | 10.37 | 1,292,889 | +0.27(+2.67%) |
Jun 17, 2019 | 10.41 | 10.48 | 10.04 | 10.10 | 1,018,827 | -0.17(-1.66%) |
Jun 14, 2019 | 10.76 | 10.85 | 10.22 | 10.27 | 746,700 | -0.50(-4.64%) |
Jun 13, 2019 | 10.51 | 10.91 | 10.43 | 10.77 | 1,302,878 | +0.26(+2.47%) |
Jun 12, 2019 | 10.90 | 10.90 | 10.39 | 10.51 | 981,586 | -0.48(-4.37%) |
Jun 11, 2019 | 10.55 | 11.28 | 10.45 | 10.99 | 1,419,402 | +0.52(+4.97%) |
Jun 10, 2019 | 10.29 | 10.74 | 10.20 | 10.47 | 1,114,816 | +0.23(+2.25%) |
Jun 07, 2019 | 9.940 | 10.30 | 9.510 | 10.24 | 1,505,600 | +0.26(+2.61%) |
Jun 06, 2019 | 10.00 | 10.65 | 9.500 | 9.980 | 2,099,030 | -0.25(-2.44%) |
Jun 05, 2019 | 10.47 | 10.50 | 10.10 | 10.23 | 1,114,988 | -0.18(-1.73%) |
Jun 04, 2019 | 9.930 | 10.43 | 9.710 | 10.41 | 1,596,890 | +0.57(+5.79%) |
Jun 03, 2019 | 10.17 | 10.26 | 9.640 | 9.840 | 1,466,158 | -0.31(-3.05%) |
May 31, 2019 | 10.75 | 10.88 | 9.910 | 10.15 | 1,487,400 | -0.77(-7.05%) |
May 30, 2019 | 10.91 | 11.13 | 10.55 | 10.92 | 817,987 | +0.00(+0.00%) |
May 29, 2019 | 11.56 | 11.58 | 10.37 | 10.92 | 1,408,962 | -0.62(-5.37%) |
May 28, 2019 | 11.51 | 11.74 | 11.43 | 11.54 | 1,862,705 | +0.02(+0.17%) |
May 24, 2019 | 11.68 | 11.68 | 11.30 | 11.52 | 856,500 | +0.25(+2.22%) |
May 23, 2019 | 11.64 | 11.78 | 11.20 | 11.27 | 1,142,858 | -0.44(-3.76%) |
May 22, 2019 | 12.05 | 12.15 | 11.58 | 11.71 | 805,871 | -0.31(-2.58%) |
May 21, 2019 | 12.00 | 12.17 | 11.89 | 12.02 | 924,774 | +0.12(+1.01%) |
May 20, 2019 | 11.88 | 11.96 | 11.66 | 11.90 | 447,351 | -0.03(-0.25%) |
May 17, 2019 | 11.72 | 12.27 | 11.70 | 11.93 | 664,400 | +0.24(+2.05%) |
May 16, 2019 | 11.68 | 12.15 | 11.60 | 11.69 | 621,245 | +0.07(+0.60%) |
May 15, 2019 | 11.45 | 11.69 | 11.20 | 11.62 | 546,544 | +0.09(+0.78%) |
May 14, 2019 | 11.31 | 11.61 | 11.18 | 11.53 | 460,262 | +0.24(+2.13%) |
May 13, 2019 | 11.61 | 11.70 | 10.96 | 11.29 | 746,734 | -0.52(-4.40%) |
May 10, 2019 | 11.84 | 11.87 | 11.46 | 11.81 | 550,600 | -0.06(-0.51%) |
May 09, 2019 | 11.72 | 11.98 | 11.26 | 11.87 | 814,457 | +0.07(+0.59%) |
May 08, 2019 | 12.55 | 12.61 | 11.77 | 11.80 | 723,703 | -0.78(-6.20%) |
May 07, 2019 | 12.30 | 12.68 | 12.30 | 12.58 | 1,183,790 | +0.18(+1.45%) |
May 06, 2019 | 12.06 | 12.40 | 11.97 | 12.40 | 587,201 | +0.19(+1.56%) |
May 03, 2019 | 12.03 | 12.22 | 11.96 | 12.21 | 649,600 | +0.28(+2.35%) |
May 02, 2019 | 12.14 | 12.32 | 11.88 | 11.93 | 1,036,016 | -0.28(-2.29%) |