Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.45 | 12.93 | 12.15 | 12.19 | 472,954 | -0.23(-1.85%) |
Jul 30, 2019 | 12.05 | 12.44 | 11.93 | 12.42 | 295,163 | +0.25(+2.05%) |
Jul 29, 2019 | 12.19 | 12.23 | 11.72 | 12.17 | 271,260 | +0.03(+0.25%) |
Jul 26, 2019 | 11.84 | 12.45 | 11.79 | 12.14 | 877,400 | +0.35(+2.97%) |
Jul 25, 2019 | 11.71 | 11.84 | 11.48 | 11.79 | 1,409,804 | +0.10(+0.86%) |
Jul 24, 2019 | 11.46 | 11.70 | 11.18 | 11.69 | 268,165 | +0.09(+0.78%) |
Jul 23, 2019 | 11.56 | 11.70 | 11.38 | 11.60 | 528,888 | -0.03(-0.26%) |
Jul 22, 2019 | 11.18 | 11.74 | 11.06 | 11.63 | 400,541 | +0.49(+4.40%) |
Jul 19, 2019 | 11.21 | 11.46 | 11.05 | 11.14 | 859,300 | -0.09(-0.80%) |
Jul 18, 2019 | 11.54 | 11.65 | 11.21 | 11.23 | 385,470 | -0.37(-3.19%) |
Jul 17, 2019 | 11.56 | 11.82 | 11.39 | 11.60 | 234,399 | +0.02(+0.17%) |
Jul 16, 2019 | 11.07 | 11.86 | 11.06 | 11.58 | 400,061 | +0.51(+4.61%) |
Jul 15, 2019 | 11.07 | 11.10 | 10.82 | 11.07 | 184,822 | +0.04(+0.36%) |
Jul 12, 2019 | 10.99 | 11.05 | 10.74 | 11.03 | 366,500 | -0.01(-0.09%) |
Jul 11, 2019 | 11.26 | 11.26 | 10.96 | 11.04 | 190,544 | -0.22(-1.95%) |
Jul 10, 2019 | 11.15 | 11.34 | 10.97 | 11.26 | 207,131 | +0.10(+0.90%) |
Jul 09, 2019 | 10.80 | 11.16 | 10.77 | 11.16 | 159,505 | +0.34(+3.14%) |
Jul 08, 2019 | 10.95 | 10.95 | 10.64 | 10.82 | 161,425 | -0.20(-1.81%) |
Jul 05, 2019 | 11.07 | 11.23 | 10.97 | 11.02 | 162,600 | -0.16(-1.43%) |
Jul 03, 2019 | 10.90 | 11.19 | 10.83 | 11.18 | 123,100 | +0.31(+2.85%) |
Jul 02, 2019 | 11.25 | 11.30 | 10.65 | 10.87 | 307,911 | -0.37(-3.29%) |
Jul 01, 2019 | 11.36 | 11.58 | 10.97 | 11.24 | 782,159 | -0.01(-0.09%) |
Jun 28, 2019 | 11.05 | 11.38 | 10.82 | 11.25 | 1,685,800 | +0.18(+1.63%) |
Jun 27, 2019 | 10.94 | 11.17 | 10.94 | 11.07 | 278,719 | +0.24(+2.22%) |
Jun 26, 2019 | 10.83 | 11.04 | 10.71 | 10.83 | 437,394 | -0.01(-0.09%) |
Jun 25, 2019 | 10.83 | 11.05 | 10.74 | 10.84 | 184,515 | +0.02(+0.18%) |
Jun 24, 2019 | 11.20 | 11.37 | 10.78 | 10.82 | 368,546 | -0.38(-3.39%) |
Jun 21, 2019 | 11.06 | 11.25 | 10.81 | 11.20 | 894,500 | +0.06(+0.54%) |
Jun 20, 2019 | 11.29 | 11.48 | 10.76 | 11.14 | 369,107 | +0.00(+0.00%) |
Jun 19, 2019 | 11.00 | 11.21 | 10.82 | 11.14 | 239,258 | +0.10(+0.91%) |
Jun 18, 2019 | 10.88 | 11.25 | 10.78 | 11.04 | 306,656 | +0.29(+2.70%) |
Jun 17, 2019 | 9.570 | 10.76 | 9.510 | 10.75 | 550,802 | +1.21(+12.68%) |
Jun 14, 2019 | 9.840 | 10.04 | 9.520 | 9.540 | 284,800 | -0.40(-4.02%) |
Jun 13, 2019 | 9.560 | 10.04 | 9.380 | 9.940 | 449,697 | +0.45(+4.74%) |
Jun 12, 2019 | 9.480 | 9.670 | 9.340 | 9.490 | 375,222 | +0.04(+0.42%) |
Jun 11, 2019 | 9.600 | 9.600 | 9.070 | 9.450 | 474,205 | -0.08(-0.84%) |
Jun 10, 2019 | 9.900 | 10.03 | 9.510 | 9.530 | 270,383 | -0.34(-3.44%) |
Jun 07, 2019 | 9.960 | 10.02 | 9.760 | 9.870 | 376,600 | -0.01(-0.10%) |
Jun 06, 2019 | 10.44 | 10.58 | 9.870 | 9.880 | 411,417 | -0.59(-5.64%) |
Jun 05, 2019 | 10.83 | 10.89 | 10.45 | 10.47 | 337,148 | -0.29(-2.70%) |
Jun 04, 2019 | 10.69 | 10.78 | 10.36 | 10.76 | 426,015 | +0.21(+1.99%) |
Jun 03, 2019 | 10.38 | 10.59 | 10.31 | 10.55 | 442,596 | +0.18(+1.74%) |
May 31, 2019 | 10.00 | 10.41 | 9.890 | 10.37 | 541,600 | +0.22(+2.17%) |
May 30, 2019 | 10.28 | 10.28 | 10.09 | 10.15 | 400,303 | -0.13(-1.26%) |
May 29, 2019 | 10.07 | 10.37 | 9.830 | 10.28 | 872,665 | +0.12(+1.18%) |
May 28, 2019 | 10.05 | 10.37 | 9.810 | 10.16 | 500,131 | +0.11(+1.09%) |
May 24, 2019 | 9.670 | 10.38 | 9.620 | 10.05 | 770,900 | +0.48(+5.02%) |
May 23, 2019 | 10.38 | 10.38 | 9.510 | 9.570 | 517,586 | -1.01(-9.55%) |
May 22, 2019 | 10.74 | 10.88 | 10.57 | 10.58 | 284,008 | -0.21(-1.95%) |
May 21, 2019 | 10.53 | 10.95 | 10.53 | 10.79 | 555,686 | +0.32(+3.06%) |
May 20, 2019 | 10.29 | 10.63 | 10.22 | 10.47 | 483,073 | +0.06(+0.58%) |
May 17, 2019 | 10.58 | 10.69 | 10.22 | 10.41 | 360,300 | -0.32(-2.98%) |
May 16, 2019 | 10.71 | 11.33 | 10.55 | 10.73 | 573,401 | +0.05(+0.47%) |
May 15, 2019 | 10.32 | 10.77 | 10.28 | 10.68 | 280,568 | +0.25(+2.40%) |
May 14, 2019 | 10.13 | 10.52 | 9.930 | 10.43 | 412,837 | +0.32(+3.17%) |
May 13, 2019 | 9.760 | 10.76 | 9.710 | 10.11 | 838,783 | +0.04(+0.40%) |
May 10, 2019 | 8.880 | 10.39 | 8.790 | 10.07 | 957,800 | +1.06(+11.76%) |
May 09, 2019 | 8.800 | 9.130 | 8.580 | 9.010 | 406,031 | +0.07(+0.78%) |
May 08, 2019 | 9.170 | 9.170 | 8.790 | 8.940 | 450,617 | -0.31(-3.35%) |
May 07, 2019 | 9.370 | 9.440 | 9.150 | 9.250 | 728,628 | -0.23(-2.43%) |
May 06, 2019 | 8.200 | 9.790 | 7.760 | 9.480 | 1,573,496 | +0.63(+7.12%) |
May 03, 2019 | 8.480 | 8.850 | 8.390 | 8.850 | 478,700 | +0.40(+4.73%) |
May 02, 2019 | 8.290 | 8.460 | 8.100 | 8.450 | 244,431 | +0.13(+1.56%) |