Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.37 | 10.84 | 10.13 | 10.15 | 74,594 | -0.30(-2.87%) |
Jul 30, 2019 | 10.20 | 10.52 | 10.20 | 10.45 | 46,015 | +0.08(+0.77%) |
Jul 29, 2019 | 10.62 | 10.62 | 10.15 | 10.37 | 48,229 | -0.27(-2.54%) |
Jul 26, 2019 | 10.00 | 10.81 | 10.00 | 10.64 | 131,100 | +0.77(+7.80%) |
Jul 25, 2019 | 10.24 | 10.35 | 9.810 | 9.870 | 91,448 | -0.39(-3.80%) |
Jul 24, 2019 | 9.620 | 10.31 | 9.465 | 10.26 | 102,848 | +0.66(+6.88%) |
Jul 23, 2019 | 9.490 | 9.640 | 9.446 | 9.600 | 51,721 | +0.17(+1.80%) |
Jul 22, 2019 | 9.200 | 9.450 | 9.200 | 9.430 | 86,247 | +0.20(+2.17%) |
Jul 19, 2019 | 9.200 | 9.430 | 9.170 | 9.230 | 76,700 | -0.01(-0.11%) |
Jul 18, 2019 | 8.910 | 9.320 | 8.910 | 9.240 | 108,925 | +0.33(+3.70%) |
Jul 17, 2019 | 9.100 | 9.250 | 8.880 | 8.910 | 52,328 | -0.20(-2.20%) |
Jul 16, 2019 | 9.180 | 9.250 | 8.805 | 9.110 | 32,921 | -0.07(-0.76%) |
Jul 15, 2019 | 9.070 | 9.215 | 8.955 | 9.180 | 47,672 | +0.10(+1.10%) |
Jul 12, 2019 | 8.840 | 9.288 | 8.794 | 9.080 | 130,500 | +0.28(+3.18%) |
Jul 11, 2019 | 8.860 | 8.860 | 8.580 | 8.800 | 52,334 | -0.03(-0.34%) |
Jul 10, 2019 | 8.670 | 8.915 | 8.670 | 8.830 | 23,836 | +0.20(+2.32%) |
Jul 09, 2019 | 8.640 | 8.680 | 8.500 | 8.630 | 24,073 | -0.06(-0.69%) |
Jul 08, 2019 | 8.940 | 8.970 | 8.650 | 8.690 | 35,813 | -0.25(-2.80%) |
Jul 05, 2019 | 8.870 | 8.960 | 8.770 | 8.940 | 21,900 | +0.01(+0.11%) |
Jul 03, 2019 | 9.030 | 9.300 | 8.910 | 8.930 | 13,300 | -0.07(-0.78%) |
Jul 02, 2019 | 9.170 | 9.195 | 8.880 | 9.000 | 37,536 | -0.21(-2.28%) |
Jul 01, 2019 | 9.560 | 9.610 | 9.190 | 9.210 | 53,713 | -0.13(-1.39%) |
Jun 28, 2019 | 9.210 | 9.390 | 9.166 | 9.340 | 159,600 | +0.16(+1.74%) |
Jun 27, 2019 | 8.930 | 9.190 | 8.920 | 9.180 | 66,114 | +0.31(+3.49%) |
Jun 26, 2019 | 8.700 | 8.940 | 8.540 | 8.870 | 51,314 | +0.25(+2.90%) |
Jun 25, 2019 | 8.550 | 8.700 | 8.420 | 8.620 | 39,143 | +0.06(+0.70%) |
Jun 24, 2019 | 8.650 | 8.700 | 8.470 | 8.560 | 43,346 | -0.10(-1.15%) |
Jun 21, 2019 | 8.690 | 8.800 | 8.470 | 8.660 | 77,100 | -0.07(-0.80%) |
Jun 20, 2019 | 8.850 | 9.010 | 8.710 | 8.730 | 48,050 | -0.10(-1.13%) |
Jun 19, 2019 | 8.650 | 8.850 | 8.650 | 8.830 | 77,698 | +0.14(+1.61%) |
Jun 18, 2019 | 8.780 | 8.990 | 8.510 | 8.690 | 66,286 | +0.23(+2.72%) |
Jun 17, 2019 | 8.610 | 8.710 | 8.430 | 8.460 | 41,081 | -0.15(-1.74%) |
Jun 14, 2019 | 8.640 | 8.720 | 8.540 | 8.610 | 47,900 | -0.13(-1.49%) |
Jun 13, 2019 | 8.450 | 8.780 | 8.450 | 8.740 | 154,242 | +0.38(+4.55%) |
Jun 12, 2019 | 8.570 | 8.700 | 8.330 | 8.360 | 47,525 | -0.25(-2.90%) |
Jun 11, 2019 | 8.990 | 9.040 | 8.580 | 8.610 | 61,117 | -0.27(-3.04%) |
Jun 10, 2019 | 8.570 | 9.070 | 8.570 | 8.880 | 68,178 | +0.37(+4.35%) |
Jun 07, 2019 | 8.500 | 8.560 | 8.350 | 8.510 | 52,400 | +0.04(+0.47%) |
Jun 06, 2019 | 8.370 | 8.480 | 8.215 | 8.470 | 67,456 | +0.01(+0.12%) |
Jun 05, 2019 | 8.700 | 8.800 | 8.400 | 8.460 | 92,088 | -0.24(-2.76%) |
Jun 04, 2019 | 8.630 | 8.740 | 8.530 | 8.700 | 68,918 | +0.20(+2.35%) |
Jun 03, 2019 | 8.600 | 8.740 | 8.460 | 8.500 | 72,578 | -0.04(-0.47%) |
May 31, 2019 | 8.630 | 8.757 | 8.490 | 8.540 | 89,000 | -0.23(-2.62%) |
May 30, 2019 | 8.880 | 8.900 | 8.640 | 8.770 | 82,574 | +0.01(+0.11%) |
May 29, 2019 | 8.630 | 8.960 | 8.560 | 8.760 | 70,899 | +0.11(+1.27%) |
May 28, 2019 | 9.130 | 9.470 | 8.580 | 8.650 | 126,169 | -0.48(-5.26%) |
May 24, 2019 | 8.960 | 9.300 | 8.900 | 9.130 | 55,600 | +0.24(+2.70%) |
May 23, 2019 | 8.880 | 8.970 | 8.800 | 8.890 | 136,125 | -0.14(-1.55%) |
May 22, 2019 | 9.180 | 9.200 | 8.920 | 9.030 | 37,593 | -0.21(-2.27%) |
May 21, 2019 | 9.200 | 9.310 | 9.140 | 9.240 | 98,409 | +0.12(+1.32%) |
May 20, 2019 | 9.130 | 9.170 | 8.930 | 9.120 | 108,172 | -0.09(-0.98%) |
May 17, 2019 | 9.620 | 9.665 | 9.210 | 9.210 | 77,700 | -0.55(-5.64%) |
May 16, 2019 | 9.960 | 10.03 | 9.650 | 9.760 | 64,189 | -0.25(-2.50%) |
May 15, 2019 | 10.08 | 10.33 | 9.799 | 10.01 | 71,625 | -0.24(-2.34%) |
May 14, 2019 | 10.08 | 10.54 | 9.950 | 10.25 | 66,223 | +0.23(+2.30%) |
May 13, 2019 | 10.47 | 10.48 | 9.810 | 10.02 | 111,883 | -0.58(-5.47%) |
May 10, 2019 | 11.08 | 11.08 | 10.46 | 10.60 | 85,200 | -0.55(-4.93%) |
May 09, 2019 | 11.24 | 11.43 | 10.83 | 11.15 | 72,889 | -0.30(-2.62%) |
May 08, 2019 | 11.05 | 11.65 | 11.05 | 11.45 | 107,186 | +0.41(+3.71%) |
May 07, 2019 | 11.26 | 11.28 | 10.91 | 11.04 | 99,894 | -0.33(-2.90%) |
May 06, 2019 | 11.60 | 11.71 | 11.10 | 11.37 | 122,408 | -0.59(-4.93%) |
May 03, 2019 | 11.23 | 12.54 | 10.20 | 11.96 | 139,800 | -0.41(-3.31%) |
May 02, 2019 | 12.20 | 12.37 | 12.11 | 12.37 | 63,192 | +0.22(+1.81%) |