Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.80 | 12.80 | 11.98 | 12.01 | 1,858,027 | -0.79(-6.17%) |
Jul 30, 2019 | 12.68 | 12.94 | 12.46 | 12.80 | 932,409 | -0.09(-0.70%) |
Jul 29, 2019 | 12.70 | 12.92 | 12.58 | 12.89 | 1,622,699 | +0.23(+1.82%) |
Jul 26, 2019 | 12.65 | 12.70 | 12.37 | 12.66 | 1,566,300 | +0.00(+0.00%) |
Jul 25, 2019 | 12.00 | 12.84 | 11.88 | 12.66 | 3,738,262 | +0.73(+6.12%) |
Jul 24, 2019 | 11.39 | 12.19 | 11.19 | 11.93 | 5,778,328 | +1.50(+14.38%) |
Jul 23, 2019 | 10.43 | 10.54 | 10.29 | 10.43 | 792,305 | +0.03(+0.29%) |
Jul 22, 2019 | 10.23 | 10.45 | 10.21 | 10.40 | 485,958 | +0.18(+1.76%) |
Jul 19, 2019 | 10.19 | 10.42 | 10.19 | 10.22 | 347,100 | +0.11(+1.09%) |
Jul 18, 2019 | 10.04 | 10.15 | 9.940 | 10.11 | 491,424 | -0.02(-0.20%) |
Jul 17, 2019 | 10.57 | 10.57 | 9.940 | 10.13 | 889,479 | -0.44(-4.16%) |
Jul 16, 2019 | 10.23 | 10.62 | 10.19 | 10.57 | 440,272 | +0.32(+3.12%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.16 | 10.25 | 738,891 | -0.08(-0.77%) |
Jul 12, 2019 | 10.27 | 10.39 | 10.20 | 10.33 | 387,200 | +0.06(+0.58%) |
Jul 11, 2019 | 10.30 | 10.37 | 10.09 | 10.27 | 997,253 | +0.05(+0.49%) |
Jul 10, 2019 | 10.09 | 10.30 | 10.02 | 10.22 | 766,343 | +0.24(+2.40%) |
Jul 09, 2019 | 10.08 | 10.08 | 9.645 | 9.980 | 1,022,549 | +0.13(+1.32%) |
Jul 08, 2019 | 9.980 | 10.10 | 9.810 | 9.850 | 928,514 | -0.26(-2.57%) |
Jul 05, 2019 | 10.01 | 10.15 | 9.710 | 10.11 | 345,600 | -0.03(-0.30%) |
Jul 03, 2019 | 10.09 | 10.19 | 10.01 | 10.14 | 293,400 | +0.09(+0.90%) |
Jul 02, 2019 | 10.20 | 10.22 | 10.00 | 10.05 | 468,766 | -0.10(-0.99%) |
Jul 01, 2019 | 10.28 | 10.29 | 9.990 | 10.15 | 1,450,185 | +0.11(+1.10%) |
Jun 28, 2019 | 10.18 | 10.33 | 10.04 | 10.04 | 862,500 | -0.16(-1.57%) |
Jun 27, 2019 | 10.14 | 10.36 | 10.07 | 10.20 | 948,368 | +0.13(+1.29%) |
Jun 26, 2019 | 9.820 | 10.07 | 9.730 | 10.07 | 1,391,319 | +0.33(+3.39%) |
Jun 25, 2019 | 9.650 | 9.910 | 9.550 | 9.740 | 396,834 | +0.13(+1.35%) |
Jun 24, 2019 | 9.840 | 9.940 | 9.590 | 9.610 | 468,008 | -0.28(-2.83%) |
Jun 21, 2019 | 10.09 | 10.11 | 9.865 | 9.890 | 964,600 | -0.21(-2.08%) |
Jun 20, 2019 | 10.31 | 10.38 | 10.00 | 10.10 | 705,816 | +0.00(+0.00%) |
Jun 19, 2019 | 9.640 | 10.11 | 9.560 | 10.10 | 1,420,126 | +0.61(+6.43%) |
Jun 18, 2019 | 9.240 | 9.565 | 9.240 | 9.490 | 1,149,694 | +0.34(+3.72%) |
Jun 17, 2019 | 9.520 | 9.570 | 9.110 | 9.150 | 1,090,244 | -0.39(-4.09%) |
Jun 14, 2019 | 9.640 | 9.710 | 9.520 | 9.540 | 506,200 | -0.16(-1.65%) |
Jun 13, 2019 | 9.520 | 9.720 | 9.455 | 9.700 | 656,848 | +0.22(+2.32%) |
Jun 12, 2019 | 9.380 | 9.570 | 9.333 | 9.480 | 556,876 | +0.02(+0.21%) |
Jun 11, 2019 | 9.500 | 9.600 | 9.330 | 9.460 | 756,597 | +0.16(+1.72%) |
Jun 10, 2019 | 9.450 | 9.640 | 9.280 | 9.300 | 439,720 | -0.06(-0.64%) |
Jun 07, 2019 | 9.200 | 9.415 | 9.090 | 9.360 | 1,192,900 | +0.24(+2.63%) |
Jun 06, 2019 | 8.990 | 9.220 | 8.910 | 9.120 | 1,205,003 | +0.13(+1.45%) |
Jun 05, 2019 | 8.940 | 9.070 | 8.760 | 8.990 | 691,994 | +0.16(+1.81%) |
Jun 04, 2019 | 8.450 | 8.850 | 8.450 | 8.830 | 912,388 | +0.48(+5.75%) |
Jun 03, 2019 | 8.200 | 8.390 | 8.110 | 8.350 | 1,088,783 | +0.18(+2.20%) |
May 31, 2019 | 8.470 | 8.520 | 8.160 | 8.170 | 893,600 | -0.55(-6.31%) |
May 30, 2019 | 8.750 | 9.015 | 8.660 | 8.720 | 339,222 | -0.07(-0.80%) |
May 29, 2019 | 8.700 | 8.800 | 8.545 | 8.790 | 566,904 | -0.02(-0.23%) |
May 28, 2019 | 8.930 | 9.020 | 8.700 | 8.810 | 545,457 | -0.13(-1.45%) |
May 24, 2019 | 8.920 | 9.020 | 8.820 | 8.940 | 571,500 | +0.06(+0.68%) |
May 23, 2019 | 9.060 | 9.080 | 8.820 | 8.880 | 852,322 | -0.34(-3.69%) |
May 22, 2019 | 9.290 | 9.370 | 9.145 | 9.220 | 890,036 | -0.16(-1.71%) |
May 21, 2019 | 9.210 | 9.410 | 9.170 | 9.380 | 662,539 | +0.22(+2.40%) |
May 20, 2019 | 9.120 | 9.290 | 9.065 | 9.160 | 468,903 | -0.06(-0.65%) |
May 17, 2019 | 9.200 | 9.500 | 9.120 | 9.220 | 753,600 | -0.13(-1.39%) |
May 16, 2019 | 9.160 | 9.460 | 9.090 | 9.350 | 1,127,246 | +0.26(+2.86%) |
May 15, 2019 | 8.940 | 9.170 | 8.890 | 9.090 | 1,150,425 | -0.02(-0.22%) |
May 14, 2019 | 9.030 | 9.275 | 9.030 | 9.110 | 593,873 | +0.11(+1.22%) |
May 13, 2019 | 9.300 | 9.350 | 8.900 | 9.000 | 776,289 | -0.52(-5.46%) |
May 10, 2019 | 9.270 | 9.580 | 9.170 | 9.520 | 1,150,400 | +0.23(+2.48%) |
May 09, 2019 | 9.060 | 9.320 | 8.920 | 9.290 | 714,512 | +0.04(+0.43%) |
May 08, 2019 | 9.210 | 9.430 | 9.150 | 9.250 | 1,379,077 | +0.00(+0.00%) |
May 07, 2019 | 9.400 | 9.660 | 9.140 | 9.250 | 1,132,001 | -0.31(-3.24%) |
May 06, 2019 | 9.220 | 9.600 | 9.170 | 9.560 | 650,929 | -0.02(-0.21%) |
May 03, 2019 | 9.150 | 9.655 | 9.150 | 9.580 | 724,700 | +0.59(+6.56%) |
May 02, 2019 | 9.100 | 9.170 | 8.820 | 8.990 | 1,682,167 | -0.12(-1.32%) |