Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.37 | 10.50 | 10.06 | 10.09 | 1,128,949 | -0.27(-2.61%) |
Jul 30, 2019 | 10.22 | 10.39 | 10.06 | 10.36 | 812,785 | +0.05(+0.48%) |
Jul 29, 2019 | 10.39 | 10.59 | 10.22 | 10.31 | 995,747 | -0.09(-0.87%) |
Jul 26, 2019 | 10.44 | 10.48 | 10.14 | 10.40 | 1,609,800 | +0.01(+0.10%) |
Jul 25, 2019 | 10.51 | 10.60 | 10.34 | 10.39 | 1,501,432 | -0.11(-1.05%) |
Jul 24, 2019 | 10.53 | 10.60 | 10.29 | 10.50 | 1,154,940 | -0.03(-0.28%) |
Jul 23, 2019 | 11.03 | 11.07 | 10.49 | 10.53 | 1,140,439 | -0.38(-3.48%) |
Jul 22, 2019 | 10.60 | 10.95 | 10.52 | 10.91 | 1,103,582 | +0.34(+3.22%) |
Jul 19, 2019 | 10.61 | 10.76 | 10.44 | 10.57 | 1,284,100 | -0.03(-0.28%) |
Jul 18, 2019 | 10.29 | 10.81 | 10.25 | 10.60 | 1,724,361 | +0.27(+2.61%) |
Jul 17, 2019 | 10.62 | 10.62 | 10.27 | 10.33 | 1,172,956 | -0.29(-2.73%) |
Jul 16, 2019 | 10.60 | 10.73 | 10.41 | 10.62 | 1,126,528 | +0.02(+0.19%) |
Jul 15, 2019 | 10.95 | 10.97 | 10.50 | 10.60 | 1,220,208 | -0.45(-4.07%) |
Jul 12, 2019 | 10.97 | 11.07 | 10.63 | 11.05 | 1,900,300 | +0.14(+1.28%) |
Jul 11, 2019 | 11.26 | 11.30 | 10.75 | 10.91 | 1,839,464 | -0.33(-2.94%) |
Jul 10, 2019 | 11.11 | 11.29 | 10.95 | 11.24 | 3,012,451 | +0.11(+0.99%) |
Jul 09, 2019 | 10.86 | 11.20 | 10.77 | 11.13 | 2,116,247 | +0.17(+1.55%) |
Jul 08, 2019 | 11.33 | 11.49 | 10.70 | 10.96 | 3,183,976 | -0.31(-2.75%) |
Jul 05, 2019 | 11.89 | 12.22 | 11.26 | 11.27 | 3,136,300 | -0.62(-5.21%) |
Jul 03, 2019 | 11.57 | 11.98 | 11.35 | 11.89 | 2,731,400 | +0.45(+3.93%) |
Jul 02, 2019 | 11.20 | 11.46 | 11.18 | 11.44 | 3,042,684 | +0.25(+2.23%) |
Jul 01, 2019 | 11.16 | 11.35 | 10.69 | 11.19 | 3,381,676 | +0.18(+1.63%) |
Jun 28, 2019 | 10.73 | 11.04 | 10.61 | 11.01 | 3,591,700 | +0.18(+1.66%) |
Jun 27, 2019 | 10.40 | 10.92 | 10.37 | 10.83 | 3,476,206 | +0.41(+3.93%) |
Jun 26, 2019 | 10.76 | 10.90 | 10.13 | 10.42 | 4,092,704 | -0.40(-3.70%) |
Jun 25, 2019 | 10.53 | 11.11 | 10.35 | 10.82 | 12,936,247 | +1.07(+10.97%) |
Jun 24, 2019 | 10.50 | 10.68 | 9.750 | 9.750 | 4,421,182 | -0.74(-7.05%) |
Jun 21, 2019 | 10.26 | 10.51 | 9.970 | 10.49 | 5,894,800 | +0.14(+1.35%) |
Jun 20, 2019 | 9.710 | 10.39 | 9.710 | 10.35 | 6,278,294 | +0.67(+6.92%) |
Jun 19, 2019 | 9.460 | 9.880 | 9.210 | 9.680 | 5,323,220 | +0.32(+3.42%) |
Jun 18, 2019 | 9.580 | 9.900 | 9.170 | 9.360 | 5,830,804 | -0.22(-2.30%) |
Jun 17, 2019 | 8.280 | 9.920 | 8.200 | 9.580 | 23,612,752 | +1.38(+16.83%) |
Jun 14, 2019 | 9.010 | 9.100 | 8.020 | 8.200 | 34,392,100 | +1.91(+30.37%) |
Jun 13, 2019 | 6.340 | 6.440 | 5.830 | 6.290 | 2,530,249 | +0.04(+0.64%) |
Jun 12, 2019 | 6.210 | 6.440 | 6.070 | 6.250 | 1,083,363 | +0.01(+0.16%) |
Jun 11, 2019 | 6.370 | 6.410 | 6.200 | 6.240 | 1,462,372 | -0.02(-0.32%) |
Jun 10, 2019 | 6.570 | 6.600 | 6.040 | 6.260 | 1,584,846 | -0.25(-3.84%) |
Jun 07, 2019 | 6.360 | 6.640 | 6.301 | 6.510 | 1,712,600 | +0.13(+2.04%) |
Jun 06, 2019 | 7.080 | 7.170 | 6.230 | 6.380 | 3,983,760 | -0.77(-10.77%) |
Jun 05, 2019 | 7.710 | 7.728 | 7.130 | 7.150 | 1,336,958 | -0.40(-5.30%) |
Jun 04, 2019 | 7.310 | 7.730 | 7.250 | 7.550 | 2,382,719 | +0.35(+4.86%) |
Jun 03, 2019 | 7.250 | 7.300 | 6.970 | 7.200 | 1,413,189 | +0.01(+0.14%) |
May 31, 2019 | 6.930 | 7.260 | 6.750 | 7.190 | 1,566,600 | +0.24(+3.45%) |
May 30, 2019 | 7.300 | 7.310 | 6.710 | 6.950 | 1,526,638 | -0.19(-2.66%) |
May 29, 2019 | 7.230 | 7.430 | 6.960 | 7.140 | 1,853,691 | +0.05(+0.71%) |
May 28, 2019 | 7.690 | 7.690 | 6.970 | 7.090 | 2,241,106 | -0.44(-5.84%) |
May 24, 2019 | 7.400 | 7.930 | 7.400 | 7.530 | 5,643,400 | +0.19(+2.59%) |
May 23, 2019 | 7.130 | 7.400 | 6.950 | 7.340 | 1,371,283 | +0.13(+1.80%) |
May 22, 2019 | 7.050 | 7.230 | 6.930 | 7.210 | 1,551,110 | +0.04(+0.56%) |
May 21, 2019 | 6.810 | 7.220 | 6.770 | 7.170 | 2,639,910 | +0.42(+6.22%) |
May 20, 2019 | 6.810 | 6.870 | 6.560 | 6.750 | 1,714,114 | -0.03(-0.44%) |
May 17, 2019 | 6.970 | 7.000 | 6.685 | 6.780 | 1,880,400 | -0.25(-3.56%) |
May 16, 2019 | 6.320 | 7.050 | 6.170 | 7.030 | 4,936,373 | +0.73(+11.59%) |
May 15, 2019 | 6.200 | 6.300 | 6.070 | 6.300 | 642,475 | +0.09(+1.45%) |
May 14, 2019 | 6.290 | 6.290 | 6.080 | 6.210 | 1,084,310 | +0.03(+0.49%) |
May 13, 2019 | 6.300 | 6.300 | 6.070 | 6.180 | 977,113 | -0.24(-3.74%) |
May 10, 2019 | 6.210 | 6.435 | 6.180 | 6.420 | 964,200 | +0.20(+3.22%) |
May 09, 2019 | 6.040 | 6.360 | 5.950 | 6.220 | 748,495 | +0.11(+1.80%) |
May 08, 2019 | 6.050 | 6.190 | 6.000 | 6.110 | 604,365 | +0.09(+1.50%) |
May 07, 2019 | 6.350 | 6.410 | 5.980 | 6.020 | 897,666 | -0.34(-5.35%) |
May 06, 2019 | 6.390 | 6.530 | 6.300 | 6.360 | 1,096,507 | -0.15(-2.30%) |
May 03, 2019 | 6.270 | 6.560 | 6.240 | 6.510 | 883,900 | +0.23(+3.66%) |
May 02, 2019 | 6.480 | 6.480 | 5.950 | 6.280 | 1,353,417 | -0.07(-1.10%) |