Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.125 | 9.867 | 8.610 | 8.610 | 23,725 | -0.39(-4.33%) |
Jul 30, 2019 | 9.140 | 9.530 | 8.710 | 9.000 | 42,164 | -0.02(-0.22%) |
Jul 29, 2019 | 8.250 | 9.065 | 8.020 | 9.020 | 13,461 | +0.91(+11.22%) |
Jul 26, 2019 | 7.710 | 8.420 | 7.530 | 8.110 | 21,100 | +0.25(+3.18%) |
Jul 25, 2019 | 8.398 | 8.398 | 7.860 | 7.860 | 12,156 | -0.28(-3.44%) |
Jul 24, 2019 | 9.000 | 9.020 | 8.140 | 8.140 | 10,007 | -0.96(-10.55%) |
Jul 23, 2019 | 9.650 | 9.650 | 9.100 | 9.100 | 1,075 | -0.45(-4.71%) |
Jul 22, 2019 | 9.160 | 9.550 | 9.160 | 9.550 | 1,832 | +0.29(+3.13%) |
Jul 19, 2019 | 9.650 | 9.650 | 9.200 | 9.260 | 3,200 | -0.09(-0.96%) |
Jul 18, 2019 | 9.440 | 9.500 | 9.250 | 9.350 | 4,343 | +0.00(+0.00%) |
Jul 17, 2019 | 9.850 | 9.900 | 9.350 | 9.350 | 4,521 | -0.43(-4.40%) |
Jul 16, 2019 | 9.500 | 9.780 | 9.490 | 9.780 | 5,279 | +0.20(+2.09%) |
Jul 15, 2019 | 9.740 | 9.860 | 9.520 | 9.580 | 3,455 | +0.06(+0.63%) |
Jul 12, 2019 | 9.510 | 9.735 | 9.500 | 9.520 | 3,200 | -0.23(-2.36%) |
Jul 11, 2019 | 9.870 | 9.870 | 9.300 | 9.750 | 15,209 | -0.11(-1.12%) |
Jul 10, 2019 | 10.06 | 10.42 | 9.030 | 9.860 | 27,486 | -0.29(-2.86%) |
Jul 09, 2019 | 9.930 | 10.15 | 9.130 | 10.15 | 33,306 | +0.27(+2.73%) |
Jul 08, 2019 | 9.900 | 10.80 | 9.850 | 9.880 | 9,887 | +0.09(+0.92%) |
Jul 05, 2019 | 10.36 | 10.36 | 9.610 | 9.790 | 30,200 | -0.41(-4.02%) |
Jul 03, 2019 | 10.31 | 10.60 | 9.950 | 10.20 | 13,100 | -0.11(-1.07%) |
Jul 02, 2019 | 10.46 | 11.14 | 10.11 | 10.31 | 15,690 | -0.25(-2.37%) |
Jul 01, 2019 | 10.22 | 11.04 | 10.00 | 10.56 | 31,742 | +0.18(+1.73%) |
Jun 28, 2019 | 9.720 | 10.38 | 9.628 | 10.38 | 65,300 | +0.59(+6.03%) |
Jun 27, 2019 | 9.940 | 10.07 | 9.170 | 9.790 | 49,275 | +0.05(+0.51%) |
Jun 26, 2019 | 10.60 | 10.80 | 9.530 | 9.740 | 24,155 | -0.77(-7.33%) |
Jun 25, 2019 | 10.92 | 10.92 | 10.51 | 10.51 | 15,608 | -0.24(-2.23%) |
Jun 24, 2019 | 11.08 | 11.30 | 10.43 | 10.75 | 16,492 | -0.06(-0.56%) |
Jun 21, 2019 | 11.03 | 11.79 | 10.34 | 10.81 | 50,600 | -0.73(-6.33%) |
Jun 20, 2019 | 11.76 | 11.77 | 11.27 | 11.54 | 24,914 | -0.30(-2.53%) |
Jun 19, 2019 | 12.26 | 12.35 | 11.71 | 11.84 | 23,245 | -0.36(-2.95%) |
Jun 18, 2019 | 12.29 | 12.63 | 12.02 | 12.20 | 8,072 | +0.47(+4.01%) |
Jun 17, 2019 | 11.96 | 12.50 | 11.73 | 11.73 | 13,454 | -0.21(-1.76%) |
Jun 14, 2019 | 12.79 | 12.79 | 11.73 | 11.94 | 4,000 | +0.29(+2.49%) |
Jun 13, 2019 | 12.49 | 12.49 | 11.64 | 11.65 | 64,157 | -0.23(-1.94%) |
Jun 12, 2019 | 11.69 | 12.37 | 11.23 | 11.88 | 10,008 | +0.48(+4.21%) |
Jun 11, 2019 | 11.97 | 11.97 | 11.40 | 11.40 | 4,595 | -0.07(-0.61%) |
Jun 10, 2019 | 12.39 | 12.39 | 11.17 | 11.47 | 7,192 | -0.34(-2.88%) |
Jun 07, 2019 | 12.05 | 12.06 | 11.81 | 11.81 | 1,600 | -0.22(-1.83%) |
Jun 06, 2019 | 12.00 | 12.35 | 11.32 | 12.03 | 589,237 | +0.52(+4.52%) |
Jun 05, 2019 | 12.31 | 12.31 | 10.85 | 11.51 | 11,028 | -0.41(-3.44%) |
Jun 04, 2019 | 12.04 | 12.66 | 11.71 | 11.92 | 11,406 | +0.39(+3.38%) |
Jun 03, 2019 | 12.24 | 13.50 | 11.53 | 11.53 | 16,295 | -0.47(-3.92%) |
May 31, 2019 | 14.03 | 14.03 | 12.00 | 12.00 | 6,800 | -1.80(-13.04%) |
May 30, 2019 | 13.80 | 13.80 | 13.80 | 121 | +0.00(+0.00%) | |
May 29, 2019 | 13.98 | 14.40 | 13.80 | 13.80 | 3,101 | -0.06(-0.43%) |
May 28, 2019 | 15.00 | 15.00 | 13.86 | 13.86 | 8,799 | -1.33(-8.73%) |
May 24, 2019 | 16.00 | 16.00 | 14.71 | 15.19 | 2,900 | +0.26(+1.71%) |
May 23, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 278 | +0.45(+3.11%) |
May 22, 2019 | 14.16 | 14.62 | 14.16 | 14.48 | 1,294 | +0.09(+0.63%) |
May 21, 2019 | 14.18 | 14.63 | 14.08 | 14.39 | 12,037 | +0.17(+1.20%) |
May 20, 2019 | 14.71 | 14.71 | 13.84 | 14.22 | 3,033 | -0.35(-2.40%) |
May 17, 2019 | 15.11 | 15.11 | 14.53 | 14.57 | 9,200 | +0.04(+0.28%) |
May 16, 2019 | 15.00 | 15.28 | 14.47 | 14.53 | 12,934 | -0.30(-2.02%) |
May 15, 2019 | 14.41 | 15.00 | 14.41 | 14.83 | 21,834 | +0.28(+1.92%) |
May 14, 2019 | 14.75 | 15.27 | 14.46 | 14.55 | 25,807 | +0.31(+2.18%) |
May 13, 2019 | 14.50 | 15.14 | 14.05 | 14.24 | 9,672 | -0.18(-1.25%) |
May 10, 2019 | 14.75 | 16.12 | 14.07 | 14.42 | 9,700 | +0.28(+1.98%) |
May 09, 2019 | 14.49 | 15.07 | 13.85 | 14.14 | 20,389 | -0.19(-1.33%) |
May 08, 2019 | 15.00 | 15.34 | 14.33 | 14.33 | 24,984 | -0.79(-5.22%) |
May 07, 2019 | 15.33 | 15.97 | 14.48 | 15.12 | 17,109 | -0.54(-3.45%) |
May 06, 2019 | 15.79 | 15.91 | 15.00 | 15.66 | 28,608 | -0.09(-0.57%) |
May 03, 2019 | 15.12 | 15.95 | 15.12 | 15.75 | 30,400 | +0.55(+3.62%) |
May 02, 2019 | 15.48 | 17.00 | 14.77 | 15.20 | 25,926 | +0.01(+0.07%) |