Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.90 | 11.15 | 10.66 | 11.04 | 1,479,205 | +0.20(+1.85%) |
Jul 30, 2019 | 10.66 | 10.86 | 10.52 | 10.84 | 778,789 | +0.06(+0.56%) |
Jul 29, 2019 | 10.55 | 10.87 | 10.55 | 10.78 | 1,123,502 | +0.22(+2.08%) |
Jul 26, 2019 | 10.51 | 10.71 | 10.42 | 10.56 | 951,700 | +0.05(+0.48%) |
Jul 25, 2019 | 10.41 | 10.89 | 10.40 | 10.51 | 901,810 | +0.13(+1.25%) |
Jul 24, 2019 | 10.10 | 10.39 | 10.02 | 10.38 | 1,226,523 | +0.32(+3.18%) |
Jul 23, 2019 | 10.41 | 10.53 | 10.04 | 10.06 | 1,016,796 | -0.28(-2.71%) |
Jul 22, 2019 | 10.67 | 10.74 | 10.15 | 10.34 | 1,030,875 | -0.27(-2.54%) |
Jul 19, 2019 | 10.56 | 10.73 | 10.46 | 10.61 | 606,700 | +0.05(+0.47%) |
Jul 18, 2019 | 10.97 | 11.03 | 10.54 | 10.56 | 790,340 | -0.47(-4.26%) |
Jul 17, 2019 | 11.28 | 11.34 | 10.85 | 11.03 | 805,540 | -0.32(-2.82%) |
Jul 16, 2019 | 11.34 | 11.52 | 11.24 | 11.35 | 502,770 | +0.04(+0.35%) |
Jul 15, 2019 | 11.51 | 11.60 | 11.11 | 11.31 | 649,129 | -0.17(-1.48%) |
Jul 12, 2019 | 11.03 | 11.66 | 11.03 | 11.48 | 853,200 | +0.44(+3.99%) |
Jul 11, 2019 | 10.99 | 11.13 | 10.78 | 11.04 | 688,951 | +0.11(+1.01%) |
Jul 10, 2019 | 11.00 | 11.09 | 10.80 | 10.93 | 695,651 | +0.06(+0.55%) |
Jul 09, 2019 | 10.92 | 10.98 | 10.73 | 10.87 | 892,023 | -0.09(-0.82%) |
Jul 08, 2019 | 10.85 | 11.17 | 10.74 | 10.96 | 629,216 | +0.02(+0.18%) |
Jul 05, 2019 | 10.51 | 10.96 | 10.46 | 10.94 | 664,600 | +0.40(+3.80%) |
Jul 03, 2019 | 10.70 | 10.75 | 10.50 | 10.54 | 466,900 | -0.12(-1.13%) |
Jul 02, 2019 | 10.91 | 10.94 | 10.47 | 10.66 | 867,692 | -0.29(-2.65%) |
Jul 01, 2019 | 11.70 | 11.93 | 10.76 | 10.95 | 1,005,649 | -0.55(-4.78%) |
Jun 28, 2019 | 11.54 | 11.68 | 11.22 | 11.50 | 1,434,600 | -0.04(-0.35%) |
Jun 27, 2019 | 11.32 | 11.54 | 11.10 | 11.54 | 722,265 | +0.46(+4.15%) |
Jun 26, 2019 | 11.25 | 11.61 | 11.04 | 11.08 | 972,500 | -0.03(-0.27%) |
Jun 25, 2019 | 11.28 | 11.30 | 10.87 | 11.11 | 983,680 | -0.18(-1.59%) |
Jun 24, 2019 | 10.97 | 11.70 | 10.89 | 11.29 | 1,462,731 | +0.27(+2.45%) |
Jun 21, 2019 | 10.83 | 11.04 | 10.66 | 11.02 | 1,508,900 | +0.16(+1.47%) |
Jun 20, 2019 | 10.85 | 11.15 | 10.68 | 10.86 | 792,376 | +0.29(+2.74%) |
Jun 19, 2019 | 10.71 | 10.72 | 10.41 | 10.57 | 597,888 | -0.06(-0.56%) |
Jun 18, 2019 | 10.47 | 11.08 | 10.47 | 10.63 | 934,077 | +0.19(+1.82%) |
Jun 17, 2019 | 10.20 | 10.69 | 10.05 | 10.44 | 857,836 | +0.24(+2.35%) |
Jun 14, 2019 | 10.69 | 10.69 | 10.20 | 10.20 | 698,500 | -0.49(-4.58%) |
Jun 13, 2019 | 10.68 | 10.87 | 10.48 | 10.69 | 904,454 | +0.10(+0.94%) |
Jun 12, 2019 | 10.92 | 10.97 | 10.51 | 10.59 | 587,230 | -0.38(-3.46%) |
Jun 11, 2019 | 11.01 | 11.26 | 10.91 | 10.97 | 646,511 | +0.08(+0.73%) |
Jun 10, 2019 | 11.20 | 11.41 | 10.86 | 10.89 | 567,989 | -0.22(-1.98%) |
Jun 07, 2019 | 10.79 | 11.24 | 10.57 | 11.11 | 778,800 | +0.41(+3.83%) |
Jun 06, 2019 | 11.22 | 11.24 | 10.37 | 10.70 | 1,315,346 | -0.49(-4.38%) |
Jun 05, 2019 | 11.61 | 11.61 | 10.90 | 11.19 | 1,219,429 | -0.33(-2.86%) |
Jun 04, 2019 | 10.70 | 11.60 | 10.52 | 11.52 | 1,932,896 | +1.27(+12.39%) |
Jun 03, 2019 | 9.790 | 10.26 | 9.780 | 10.25 | 1,727,532 | +0.46(+4.70%) |
May 31, 2019 | 9.650 | 9.915 | 9.460 | 9.790 | 1,791,800 | -0.10(-1.01%) |
May 30, 2019 | 10.12 | 10.55 | 9.870 | 9.890 | 1,362,094 | -0.27(-2.66%) |
May 29, 2019 | 10.50 | 10.53 | 10.04 | 10.16 | 1,749,880 | -0.55(-5.14%) |
May 28, 2019 | 11.23 | 11.34 | 10.69 | 10.71 | 1,234,554 | -0.54(-4.80%) |
May 24, 2019 | 11.20 | 11.46 | 11.04 | 11.25 | 1,013,000 | +0.15(+1.35%) |
May 23, 2019 | 11.06 | 11.38 | 10.81 | 11.10 | 1,284,429 | -0.12(-1.07%) |
May 22, 2019 | 12.42 | 12.62 | 11.15 | 11.22 | 1,843,121 | -1.34(-10.67%) |
May 21, 2019 | 12.47 | 12.59 | 12.29 | 12.56 | 793,317 | +0.10(+0.80%) |
May 20, 2019 | 12.75 | 12.77 | 12.41 | 12.46 | 1,022,837 | -0.36(-2.81%) |
May 17, 2019 | 13.26 | 13.40 | 12.80 | 12.82 | 1,151,300 | -0.53(-3.97%) |
May 16, 2019 | 13.62 | 13.71 | 13.29 | 13.35 | 834,492 | -0.24(-1.77%) |
May 15, 2019 | 13.60 | 13.80 | 13.41 | 13.59 | 937,237 | -0.11(-0.80%) |
May 14, 2019 | 13.61 | 13.79 | 13.13 | 13.70 | 1,143,062 | +0.17(+1.26%) |
May 13, 2019 | 14.08 | 14.21 | 13.46 | 13.53 | 1,622,169 | -0.92(-6.37%) |
May 10, 2019 | 14.51 | 14.57 | 14.07 | 14.45 | 2,327,800 | -0.06(-0.41%) |
May 09, 2019 | 13.50 | 14.91 | 13.11 | 14.51 | 5,129,014 | +0.51(+3.64%) |
May 08, 2019 | 12.28 | 13.03 | 12.24 | 14.00 | 3,706,823 | +1.60(+12.90%) |
May 07, 2019 | 13.45 | 13.55 | 12.34 | 12.40 | 2,920,690 | -1.16(-8.55%) |
May 06, 2019 | 13.16 | 13.75 | 13.09 | 13.56 | 2,233,108 | +0.07(+0.52%) |
May 03, 2019 | 13.07 | 13.60 | 13.07 | 13.49 | 1,394,700 | +0.50(+3.81%) |
May 02, 2019 | 12.93 | 13.02 | 12.78 | 12.99 | 902,210 | +0.12(+0.97%) |