Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.663 | 10.02 | 9.648 | 9.701 | 340,969 | +0.13(+1.40%) |
Jul 30, 2019 | 8.957 | 9.672 | 8.862 | 9.567 | 460,065 | +0.54(+6.03%) |
Jul 29, 2019 | 9.339 | 9.339 | 8.857 | 9.024 | 283,887 | -0.31(-3.27%) |
Jul 26, 2019 | 9.386 | 9.482 | 9.157 | 9.329 | 284,940 | -0.10(-1.01%) |
Jul 25, 2019 | 9.815 | 9.815 | 9.377 | 9.424 | 237,359 | -0.39(-3.98%) |
Jul 24, 2019 | 9.520 | 9.968 | 9.520 | 9.815 | 393,342 | +0.26(+2.69%) |
Jul 23, 2019 | 9.539 | 9.663 | 9.443 | 9.558 | 587,546 | +0.03(+0.30%) |
Jul 22, 2019 | 9.300 | 9.596 | 9.281 | 9.529 | 347,901 | +0.25(+2.67%) |
Jul 19, 2019 | 9.071 | 9.358 | 9.005 | 9.281 | 386,420 | +0.20(+2.21%) |
Jul 18, 2019 | 9.291 | 9.291 | 9.014 | 9.081 | 653,586 | -0.31(-3.35%) |
Jul 17, 2019 | 9.911 | 9.949 | 9.377 | 9.396 | 350,978 | -0.53(-5.38%) |
Jul 16, 2019 | 10.32 | 10.50 | 9.873 | 9.930 | 428,541 | -0.44(-4.23%) |
Jul 15, 2019 | 10.53 | 10.61 | 10.14 | 10.37 | 466,031 | -0.13(-1.27%) |
Jul 12, 2019 | 10.44 | 10.70 | 10.42 | 10.50 | 453,514 | +0.13(+1.29%) |
Jul 11, 2019 | 10.42 | 10.56 | 10.27 | 10.37 | 298,967 | -0.04(-0.37%) |
Jul 10, 2019 | 10.24 | 10.74 | 10.20 | 10.41 | 1,207,794 | +0.28(+2.73%) |
Jul 09, 2019 | 10.37 | 10.37 | 10.09 | 10.13 | 290,827 | -0.25(-2.39%) |
Jul 08, 2019 | 10.13 | 10.45 | 10.00 | 10.38 | 434,582 | +0.22(+2.16%) |
Jul 05, 2019 | 10.10 | 10.28 | 9.863 | 10.16 | 507,084 | +0.00(+0.00%) |
Jul 03, 2019 | 10.18 | 10.28 | 10.07 | 10.16 | 321,213 | +0.05(+0.47%) |
Jul 02, 2019 | 11.27 | 11.27 | 10.01 | 10.11 | 772,590 | -1.23(-10.85%) |
Jul 01, 2019 | 11.35 | 11.66 | 11.21 | 11.34 | 416,351 | +0.27(+2.41%) |
Jun 28, 2019 | 11.19 | 11.41 | 10.97 | 11.07 | 2,962,624 | -0.13(-1.19%) |
Jun 27, 2019 | 10.98 | 11.49 | 10.98 | 11.21 | 449,208 | -0.41(-3.53%) |
Jun 26, 2019 | 11.40 | 11.79 | 11.26 | 11.62 | 370,554 | +0.43(+3.84%) |
Jun 25, 2019 | 11.15 | 11.27 | 11.00 | 11.19 | 352,911 | +0.04(+0.34%) |
Jun 24, 2019 | 11.54 | 11.64 | 11.09 | 11.15 | 531,767 | -0.40(-3.47%) |
Jun 21, 2019 | 11.76 | 11.82 | 11.43 | 11.55 | 648,506 | -0.22(-1.86%) |
Jun 20, 2019 | 11.68 | 11.84 | 11.56 | 11.77 | 704,882 | +0.33(+2.92%) |
Jun 19, 2019 | 11.41 | 11.45 | 11.21 | 11.44 | 357,229 | -0.02(-0.17%) |
Jun 18, 2019 | 11.12 | 11.55 | 11.12 | 11.46 | 463,710 | +0.35(+3.18%) |
Jun 17, 2019 | 10.93 | 11.11 | 10.81 | 11.10 | 680,587 | +0.18(+1.66%) |
Jun 14, 2019 | 11.22 | 11.22 | 10.91 | 10.92 | 436,531 | -0.29(-2.55%) |
Jun 13, 2019 | 10.96 | 11.22 | 10.70 | 11.21 | 357,244 | +0.46(+4.26%) |
Jun 12, 2019 | 10.88 | 10.91 | 10.66 | 10.75 | 476,835 | -0.22(-2.00%) |
Jun 11, 2019 | 11.09 | 11.27 | 10.92 | 10.97 | 449,426 | +0.02(+0.17%) |
Jun 10, 2019 | 10.62 | 11.16 | 10.59 | 10.95 | 441,842 | +0.35(+3.33%) |
Jun 07, 2019 | 10.50 | 10.75 | 10.41 | 10.60 | 530,777 | +0.10(+1.00%) |
Jun 06, 2019 | 10.38 | 10.58 | 9.987 | 10.49 | 740,864 | +0.07(+0.64%) |
Jun 05, 2019 | 10.66 | 10.77 | 10.27 | 10.43 | 358,877 | -0.27(-2.50%) |
Jun 04, 2019 | 10.57 | 10.75 | 10.49 | 10.69 | 264,920 | +0.28(+2.66%) |
Jun 03, 2019 | 10.26 | 10.53 | 10.17 | 10.42 | 319,917 | +0.21(+2.06%) |
May 31, 2019 | 10.11 | 10.24 | 9.901 | 10.21 | 444,813 | -0.15(-1.47%) |
May 30, 2019 | 10.63 | 10.75 | 10.21 | 10.36 | 466,253 | -0.21(-1.99%) |
May 29, 2019 | 10.37 | 10.68 | 10.30 | 10.57 | 296,554 | +0.00(+0.00%) |
May 28, 2019 | 10.45 | 10.78 | 10.35 | 10.57 | 406,166 | +0.13(+1.28%) |
May 24, 2019 | 10.62 | 10.62 | 10.26 | 10.44 | 321,842 | -0.04(-0.36%) |
May 23, 2019 | 10.75 | 10.85 | 10.32 | 10.47 | 420,228 | -0.54(-4.94%) |
May 22, 2019 | 11.46 | 11.59 | 10.97 | 11.02 | 366,583 | -0.60(-5.17%) |
May 21, 2019 | 12.04 | 12.07 | 11.47 | 11.62 | 481,884 | -0.36(-3.03%) |
May 20, 2019 | 11.88 | 12.14 | 11.77 | 11.98 | 581,851 | +0.07(+0.56%) |
May 17, 2019 | 11.18 | 12.16 | 10.99 | 11.91 | 2,487,095 | +0.61(+5.40%) |
May 16, 2019 | 11.17 | 11.39 | 11.17 | 11.30 | 396,182 | +0.19(+1.72%) |
May 15, 2019 | 10.87 | 11.12 | 10.87 | 11.11 | 437,859 | +0.10(+0.95%) |
May 14, 2019 | 10.82 | 11.07 | 10.80 | 11.01 | 517,437 | +0.37(+3.50%) |
May 13, 2019 | 10.80 | 10.91 | 10.59 | 10.64 | 354,169 | -0.19(-1.76%) |
May 10, 2019 | 10.95 | 11.11 | 10.56 | 10.83 | 615,693 | -0.20(-1.82%) |
May 09, 2019 | 10.42 | 11.05 | 10.34 | 11.03 | 696,645 | +0.52(+4.90%) |
May 08, 2019 | 10.40 | 11.02 | 10.40 | 10.51 | 537,900 | -0.01(-0.09%) |
May 07, 2019 | 10.75 | 10.84 | 10.47 | 10.52 | 396,419 | -0.40(-3.67%) |
May 06, 2019 | 10.60 | 10.99 | 10.54 | 10.92 | 263,315 | +0.14(+1.33%) |
May 03, 2019 | 10.48 | 10.89 | 10.48 | 10.78 | 280,327 | +0.30(+2.82%) |
May 02, 2019 | 10.40 | 10.65 | 10.24 | 10.48 | 516,077 | +0.02(+0.18%) |