Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.50 | 10.77 | 10.26 | 10.31 | 285,207 | -0.22(-2.09%) |
Jul 30, 2019 | 10.14 | 10.55 | 9.900 | 10.53 | 305,395 | +0.28(+2.73%) |
Jul 29, 2019 | 10.19 | 10.32 | 9.990 | 10.25 | 298,403 | +0.07(+0.69%) |
Jul 26, 2019 | 9.850 | 10.20 | 9.806 | 10.18 | 236,500 | +0.39(+3.98%) |
Jul 25, 2019 | 10.13 | 10.16 | 9.730 | 9.790 | 315,738 | -0.34(-3.36%) |
Jul 24, 2019 | 10.23 | 10.33 | 10.05 | 10.13 | 234,828 | -0.13(-1.27%) |
Jul 23, 2019 | 10.85 | 10.85 | 10.21 | 10.26 | 242,828 | -0.59(-5.44%) |
Jul 22, 2019 | 11.69 | 11.69 | 10.77 | 10.85 | 223,199 | -0.77(-6.63%) |
Jul 19, 2019 | 12.24 | 12.32 | 11.55 | 11.62 | 232,700 | -0.63(-5.14%) |
Jul 18, 2019 | 12.01 | 12.27 | 11.87 | 12.25 | 186,179 | +0.14(+1.16%) |
Jul 17, 2019 | 11.85 | 12.22 | 11.72 | 12.11 | 306,323 | +0.26(+2.19%) |
Jul 16, 2019 | 11.80 | 12.20 | 11.65 | 11.85 | 326,635 | +0.06(+0.51%) |
Jul 15, 2019 | 11.93 | 11.93 | 11.57 | 11.79 | 241,642 | -0.03(-0.25%) |
Jul 12, 2019 | 12.00 | 12.09 | 11.36 | 11.82 | 448,600 | +0.03(+0.25%) |
Jul 11, 2019 | 12.21 | 12.29 | 11.67 | 11.79 | 207,604 | -0.43(-3.52%) |
Jul 10, 2019 | 12.20 | 12.63 | 12.11 | 12.22 | 307,675 | +0.14(+1.16%) |
Jul 09, 2019 | 11.04 | 12.32 | 11.03 | 12.08 | 1,096,922 | +1.03(+9.32%) |
Jul 08, 2019 | 11.15 | 11.15 | 10.78 | 11.05 | 429,670 | -0.18(-1.60%) |
Jul 05, 2019 | 11.43 | 11.45 | 11.13 | 11.23 | 175,800 | -0.22(-1.92%) |
Jul 03, 2019 | 11.14 | 11.47 | 11.05 | 11.45 | 149,800 | +0.36(+3.25%) |
Jul 02, 2019 | 11.34 | 11.34 | 10.85 | 11.09 | 272,249 | -0.25(-2.20%) |
Jul 01, 2019 | 11.39 | 11.39 | 10.89 | 11.34 | 420,227 | +0.12(+1.07%) |
Jun 28, 2019 | 10.68 | 11.31 | 10.62 | 11.22 | 543,200 | +0.60(+5.65%) |
Jun 27, 2019 | 10.23 | 10.65 | 10.22 | 10.62 | 287,560 | +0.48(+4.73%) |
Jun 26, 2019 | 10.60 | 10.65 | 10.10 | 10.14 | 156,541 | -0.43(-4.07%) |
Jun 25, 2019 | 10.34 | 10.66 | 10.30 | 10.57 | 217,080 | +0.24(+2.32%) |
Jun 24, 2019 | 10.94 | 10.94 | 10.29 | 10.33 | 222,925 | -0.62(-5.66%) |
Jun 21, 2019 | 10.77 | 11.14 | 10.46 | 10.95 | 1,053,400 | +0.13(+1.20%) |
Jun 20, 2019 | 11.44 | 11.68 | 10.77 | 10.82 | 221,290 | -0.49(-4.33%) |
Jun 19, 2019 | 11.09 | 11.32 | 11.05 | 11.31 | 289,605 | +0.18(+1.62%) |
Jun 18, 2019 | 10.86 | 11.24 | 10.86 | 11.13 | 513,147 | +0.34(+3.15%) |
Jun 17, 2019 | 10.51 | 10.91 | 10.28 | 10.79 | 400,519 | +0.39(+3.75%) |
Jun 14, 2019 | 10.19 | 10.54 | 10.04 | 10.40 | 300,900 | +0.17(+1.66%) |
Jun 13, 2019 | 10.12 | 10.24 | 9.930 | 10.23 | 272,965 | +0.31(+3.13%) |
Jun 12, 2019 | 9.960 | 10.06 | 9.770 | 9.920 | 162,731 | -0.07(-0.70%) |
Jun 11, 2019 | 10.38 | 10.46 | 9.880 | 9.990 | 347,730 | -0.31(-3.01%) |
Jun 10, 2019 | 10.37 | 10.59 | 10.29 | 10.30 | 205,213 | -0.09(-0.87%) |
Jun 07, 2019 | 10.19 | 10.49 | 10.11 | 10.39 | 251,700 | +0.23(+2.26%) |
Jun 06, 2019 | 10.35 | 10.52 | 10.10 | 10.16 | 402,320 | -0.20(-1.93%) |
Jun 05, 2019 | 10.49 | 10.49 | 10.02 | 10.36 | 304,222 | -0.07(-0.67%) |
Jun 04, 2019 | 10.17 | 10.44 | 9.870 | 10.43 | 252,366 | +0.33(+3.27%) |
Jun 03, 2019 | 9.970 | 10.40 | 9.610 | 10.10 | 360,340 | +0.44(+4.55%) |
May 31, 2019 | 9.800 | 9.800 | 9.540 | 9.660 | 292,100 | -0.31(-3.11%) |
May 30, 2019 | 10.41 | 10.52 | 9.840 | 9.970 | 288,368 | -0.41(-3.95%) |
May 29, 2019 | 11.19 | 11.35 | 10.32 | 10.38 | 459,580 | -0.93(-8.22%) |
May 28, 2019 | 11.07 | 11.48 | 10.98 | 11.31 | 347,003 | +0.24(+2.17%) |
May 24, 2019 | 10.69 | 11.11 | 10.43 | 11.07 | 261,900 | +0.43(+4.04%) |
May 23, 2019 | 10.74 | 10.79 | 10.44 | 10.64 | 289,121 | -0.25(-2.30%) |
May 22, 2019 | 11.27 | 11.37 | 10.86 | 10.89 | 247,865 | -0.37(-3.29%) |
May 21, 2019 | 10.95 | 11.26 | 10.95 | 11.26 | 382,755 | +0.33(+3.02%) |
May 20, 2019 | 10.62 | 11.05 | 10.51 | 10.93 | 398,548 | +0.22(+2.05%) |
May 17, 2019 | 10.51 | 10.95 | 10.51 | 10.71 | 491,100 | +0.11(+1.04%) |
May 16, 2019 | 10.92 | 11.28 | 10.48 | 10.60 | 562,434 | -0.26(-2.39%) |
May 15, 2019 | 10.63 | 10.92 | 10.59 | 10.86 | 469,670 | +0.09(+0.84%) |
May 14, 2019 | 10.96 | 11.12 | 10.52 | 10.77 | 563,350 | -0.03(-0.28%) |
May 13, 2019 | 10.75 | 11.49 | 10.56 | 10.80 | 689,498 | -0.28(-2.53%) |
May 10, 2019 | 10.24 | 11.32 | 10.19 | 11.08 | 759,000 | +1.04(+10.36%) |
May 09, 2019 | 9.900 | 10.14 | 9.700 | 10.04 | 535,187 | -0.01(-0.10%) |
May 08, 2019 | 10.15 | 10.39 | 9.950 | 10.05 | 425,551 | -0.14(-1.37%) |
May 07, 2019 | 10.30 | 10.45 | 10.06 | 10.19 | 419,511 | -0.20(-1.92%) |
May 06, 2019 | 9.710 | 10.42 | 9.680 | 10.39 | 565,976 | +0.39(+3.90%) |
May 03, 2019 | 9.900 | 10.06 | 9.850 | 10.00 | 299,600 | +0.11(+1.11%) |
May 02, 2019 | 9.350 | 9.900 | 9.310 | 9.890 | 404,052 | +0.54(+5.78%) |