Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.560 | 4.760 | 4.400 | 4.400 | 157,960 | -0.20(-4.35%) |
Jul 30, 2019 | 4.600 | 4.800 | 4.440 | 4.600 | 214,036 | +0.00(+0.00%) |
Jul 29, 2019 | 4.440 | 4.640 | 4.160 | 4.600 | 310,480 | +0.12(+2.68%) |
Jul 26, 2019 | 4.760 | 4.760 | 4.280 | 4.480 | 456,975 | -0.32(-6.67%) |
Jul 25, 2019 | 3.800 | 4.840 | 3.800 | 4.800 | 936,172 | +0.91(+23.41%) |
Jul 24, 2019 | 4.480 | 4.560 | 3.080 | 3.890 | 2,525,151 | -0.87(-18.29%) |
Jul 23, 2019 | 5.560 | 6.200 | 4.680 | 4.760 | 2,956,029 | -11.16(-70.10%) |
Jul 22, 2019 | 15.96 | 16.40 | 15.44 | 15.92 | 108,549 | +0.36(+2.31%) |
Jul 19, 2019 | 15.80 | 16.23 | 15.44 | 15.56 | 96,575 | -0.24(-1.52%) |
Jul 18, 2019 | 16.24 | 16.89 | 15.68 | 15.80 | 101,924 | -0.44(-2.71%) |
Jul 17, 2019 | 16.92 | 17.04 | 16.12 | 16.24 | 69,375 | -0.68(-4.02%) |
Jul 16, 2019 | 17.80 | 17.88 | 16.56 | 16.92 | 99,109 | -0.88(-4.94%) |
Jul 15, 2019 | 18.12 | 18.28 | 17.44 | 17.80 | 88,801 | -0.52(-2.84%) |
Jul 12, 2019 | 18.32 | 18.88 | 18.00 | 18.32 | 76,775 | +0.04(+0.22%) |
Jul 11, 2019 | 18.60 | 18.60 | 18.12 | 18.28 | 71,937 | -0.32(-1.72%) |
Jul 10, 2019 | 18.68 | 18.88 | 18.24 | 18.60 | 52,072 | +0.08(+0.43%) |
Jul 09, 2019 | 18.04 | 19.32 | 18.04 | 18.52 | 151,746 | +0.48(+2.66%) |
Jul 08, 2019 | 17.80 | 18.32 | 17.44 | 18.04 | 78,951 | +0.20(+1.12%) |
Jul 05, 2019 | 17.96 | 18.56 | 17.28 | 17.84 | 197,675 | +0.32(+1.83%) |
Jul 03, 2019 | 17.24 | 17.60 | 16.72 | 17.52 | 45,900 | +0.40(+2.34%) |
Jul 02, 2019 | 17.08 | 17.46 | 16.72 | 17.12 | 91,347 | +0.64(+3.88%) |
Jul 01, 2019 | 16.84 | 17.28 | 16.32 | 16.48 | 201,506 | -0.12(-0.72%) |
Jun 28, 2019 | 15.96 | 16.72 | 15.69 | 16.60 | 247,950 | +0.92(+5.87%) |
Jun 27, 2019 | 14.64 | 15.88 | 14.64 | 15.68 | 108,095 | +1.16(+7.99%) |
Jun 26, 2019 | 15.00 | 15.48 | 14.44 | 14.52 | 122,386 | -0.16(-1.09%) |
Jun 25, 2019 | 15.28 | 15.40 | 14.64 | 14.68 | 117,900 | -0.56(-3.67%) |
Jun 24, 2019 | 16.12 | 16.20 | 15.04 | 15.24 | 111,339 | -0.76(-4.75%) |
Jun 21, 2019 | 16.00 | 16.40 | 15.40 | 16.00 | 161,250 | -0.32(-1.96%) |
Jun 20, 2019 | 16.60 | 16.80 | 16.28 | 16.32 | 58,223 | -0.08(-0.49%) |
Jun 19, 2019 | 16.40 | 16.76 | 16.08 | 16.40 | 144,262 | +0.08(+0.49%) |
Jun 18, 2019 | 17.88 | 18.16 | 16.12 | 16.32 | 132,786 | -1.40(-7.90%) |
Jun 17, 2019 | 17.12 | 18.00 | 16.72 | 17.72 | 79,875 | +0.56(+3.26%) |
Jun 14, 2019 | 16.72 | 17.24 | 16.36 | 17.16 | 83,600 | +0.28(+1.66%) |
Jun 13, 2019 | 15.36 | 17.12 | 15.22 | 16.88 | 146,359 | +1.68(+11.05%) |
Jun 12, 2019 | 15.20 | 15.48 | 14.52 | 15.20 | 79,903 | +0.00(+0.00%) |
Jun 11, 2019 | 15.84 | 16.04 | 15.04 | 15.20 | 109,123 | -0.40(-2.56%) |
Jun 10, 2019 | 16.88 | 17.33 | 14.92 | 15.60 | 208,094 | -1.24(-7.36%) |
Jun 07, 2019 | 17.20 | 17.48 | 16.68 | 16.84 | 67,525 | -0.36(-2.09%) |
Jun 06, 2019 | 18.44 | 18.48 | 17.04 | 17.20 | 55,265 | -1.28(-6.93%) |
Jun 05, 2019 | 18.60 | 18.92 | 17.88 | 18.48 | 66,266 | -0.04(-0.22%) |
Jun 04, 2019 | 18.40 | 18.96 | 17.80 | 18.52 | 58,078 | +0.32(+1.76%) |
Jun 03, 2019 | 17.36 | 18.28 | 17.20 | 18.20 | 144,455 | +0.96(+5.57%) |
May 31, 2019 | 17.08 | 17.56 | 16.88 | 17.24 | 132,050 | -0.20(-1.15%) |
May 30, 2019 | 18.32 | 18.32 | 17.28 | 17.44 | 145,500 | -0.88(-4.80%) |
May 29, 2019 | 18.44 | 18.44 | 17.68 | 18.32 | 103,046 | -0.12(-0.65%) |
May 28, 2019 | 17.68 | 18.92 | 17.68 | 18.44 | 172,655 | +0.96(+5.49%) |
May 24, 2019 | 16.96 | 17.96 | 16.64 | 17.48 | 104,975 | +0.68(+4.05%) |
May 23, 2019 | 17.24 | 17.48 | 16.56 | 16.80 | 110,789 | -0.60(-3.45%) |
May 22, 2019 | 17.04 | 17.68 | 16.48 | 17.40 | 81,695 | +0.36(+2.11%) |
May 21, 2019 | 17.36 | 17.48 | 16.48 | 17.04 | 107,518 | -0.32(-1.84%) |
May 20, 2019 | 17.92 | 18.07 | 16.92 | 17.36 | 82,853 | -0.64(-3.56%) |
May 17, 2019 | 18.36 | 18.72 | 17.88 | 18.00 | 74,675 | -0.60(-3.23%) |
May 16, 2019 | 19.28 | 20.40 | 18.00 | 18.60 | 207,239 | -0.56(-2.92%) |
May 15, 2019 | 18.16 | 19.68 | 18.16 | 19.16 | 103,139 | +0.72(+3.90%) |
May 14, 2019 | 18.00 | 19.16 | 17.92 | 18.44 | 81,164 | +0.56(+3.13%) |
May 13, 2019 | 17.96 | 18.36 | 17.68 | 17.88 | 90,939 | -0.56(-3.04%) |
May 10, 2019 | 18.20 | 18.70 | 17.84 | 18.44 | 46,275 | +0.04(+0.22%) |
May 09, 2019 | 18.20 | 18.68 | 17.40 | 18.40 | 80,859 | +0.04(+0.22%) |
May 08, 2019 | 18.88 | 19.40 | 18.28 | 18.36 | 93,361 | -0.60(-3.16%) |
May 07, 2019 | 18.80 | 19.44 | 18.60 | 18.96 | 106,468 | -0.04(-0.21%) |
May 06, 2019 | 17.60 | 19.16 | 17.24 | 19.00 | 137,053 | +0.36(+1.93%) |
May 03, 2019 | 18.48 | 18.92 | 17.88 | 18.64 | 140,375 | +0.12(+0.65%) |
May 02, 2019 | 16.40 | 18.52 | 15.20 | 18.52 | 388,825 | +1.92(+11.57%) |