Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.99 | 11.04 | 10.51 | 10.54 | 1,264,639 | -0.57(-5.13%) |
Jul 30, 2019 | 10.93 | 11.15 | 10.87 | 11.11 | 633,414 | +0.20(+1.83%) |
Jul 29, 2019 | 10.80 | 10.97 | 10.69 | 10.91 | 835,529 | +0.12(+1.11%) |
Jul 26, 2019 | 10.79 | 10.93 | 10.73 | 10.79 | 407,293 | +0.02(+0.19%) |
Jul 25, 2019 | 11.01 | 11.12 | 10.77 | 10.77 | 525,975 | -0.23(-2.09%) |
Jul 24, 2019 | 10.84 | 11.09 | 10.80 | 11.00 | 861,790 | +0.23(+2.14%) |
Jul 23, 2019 | 10.91 | 11.01 | 10.62 | 10.77 | 975,986 | -0.26(-2.36%) |
Jul 22, 2019 | 10.90 | 11.07 | 10.56 | 11.03 | 1,412,756 | +0.16(+1.47%) |
Jul 19, 2019 | 10.52 | 10.91 | 10.52 | 10.87 | 1,369,420 | +0.23(+2.16%) |
Jul 18, 2019 | 10.30 | 10.66 | 10.15 | 10.64 | 1,095,865 | +0.30(+2.90%) |
Jul 17, 2019 | 9.970 | 10.35 | 9.970 | 10.34 | 548,152 | +0.40(+4.02%) |
Jul 16, 2019 | 9.920 | 10.05 | 9.830 | 9.940 | 396,954 | +0.01(+0.10%) |
Jul 15, 2019 | 9.740 | 9.980 | 9.740 | 9.930 | 368,524 | +0.18(+1.85%) |
Jul 12, 2019 | 9.780 | 9.830 | 9.710 | 9.750 | 561,622 | -0.09(-0.91%) |
Jul 11, 2019 | 9.800 | 9.910 | 9.720 | 9.840 | 888,231 | +0.06(+0.61%) |
Jul 10, 2019 | 9.530 | 9.850 | 9.490 | 9.780 | 1,047,875 | +0.35(+3.71%) |
Jul 09, 2019 | 9.210 | 9.460 | 9.210 | 9.430 | 403,767 | +0.19(+2.06%) |
Jul 08, 2019 | 9.300 | 9.380 | 9.230 | 9.240 | 502,258 | -0.06(-0.65%) |
Jul 05, 2019 | 9.260 | 9.420 | 9.190 | 9.300 | 586,822 | -0.13(-1.38%) |
Jul 04, 2019 | 9.470 | 9.550 | 9.420 | 9.430 | 204,591 | -0.03(-0.32%) |
Jul 03, 2019 | 9.520 | 9.630 | 9.390 | 9.460 | 484,560 | +0.01(+0.11%) |
Jul 02, 2019 | 9.010 | 9.540 | 8.870 | 9.450 | 1,024,079 | +0.23(+2.49%) |
Jun 28, 2019 | 9.220 | 9.220 | 9.220 | 0 | +0.20(+2.22%) | |
Jun 27, 2019 | 9.510 | 9.540 | 8.990 | 9.020 | 1,210,796 | -0.57(-5.94%) |
Jun 26, 2019 | 9.360 | 9.610 | 9.250 | 9.590 | 760,204 | +0.26(+2.79%) |
Jun 25, 2019 | 9.210 | 9.520 | 9.180 | 9.330 | 1,131,061 | +0.18(+1.97%) |
Jun 24, 2019 | 9.130 | 9.400 | 9.090 | 9.150 | 1,016,045 | +0.06(+0.66%) |
Jun 21, 2019 | 9.100 | 9.200 | 8.880 | 9.090 | 2,102,247 | +0.03(+0.33%) |
Jun 20, 2019 | 8.990 | 9.210 | 8.820 | 9.060 | 955,269 | +0.23(+2.60%) |
Jun 19, 2019 | 8.740 | 8.880 | 8.740 | 8.830 | 509,576 | +0.06(+0.68%) |
Jun 18, 2019 | 8.940 | 8.970 | 8.650 | 8.770 | 746,284 | -0.04(-0.45%) |
Jun 17, 2019 | 8.500 | 8.900 | 8.500 | 8.810 | 855,273 | +0.32(+3.77%) |
Jun 14, 2019 | 8.400 | 8.570 | 8.370 | 8.490 | 702,416 | +0.14(+1.68%) |
Jun 13, 2019 | 8.330 | 8.380 | 8.290 | 8.350 | 490,456 | +0.04(+0.48%) |
Jun 12, 2019 | 8.250 | 8.380 | 8.120 | 8.310 | 716,981 | +0.07(+0.85%) |
Jun 11, 2019 | 8.070 | 8.300 | 8.070 | 8.240 | 362,759 | +0.15(+1.85%) |
Jun 10, 2019 | 8.040 | 8.140 | 7.950 | 8.090 | 545,743 | -0.06(-0.74%) |
Jun 07, 2019 | 8.280 | 8.410 | 8.100 | 8.150 | 574,543 | -0.10(-1.21%) |
Jun 06, 2019 | 8.290 | 8.300 | 8.190 | 8.250 | 520,625 | -0.02(-0.24%) |
Jun 05, 2019 | 8.200 | 8.440 | 8.190 | 8.270 | 777,587 | +0.07(+0.85%) |
Jun 04, 2019 | 8.010 | 8.240 | 8.010 | 8.200 | 988,025 | +0.09(+1.11%) |
Jun 03, 2019 | 8.030 | 8.200 | 7.990 | 8.110 | 1,546,004 | +0.37(+4.78%) |
May 31, 2019 | 7.610 | 7.790 | 7.600 | 7.740 | 773,650 | +0.22(+2.93%) |
May 30, 2019 | 7.400 | 7.590 | 7.390 | 7.520 | 558,184 | +0.15(+2.04%) |
May 29, 2019 | 7.400 | 7.510 | 7.350 | 7.370 | 1,597,893 | +0.05(+0.68%) |
May 28, 2019 | 7.430 | 7.430 | 7.280 | 7.320 | 1,053,853 | -0.14(-1.88%) |
May 27, 2019 | 7.500 | 7.550 | 7.460 | 7.460 | 114,568 | +0.00(+0.00%) |
May 24, 2019 | 7.580 | 7.630 | 7.430 | 7.460 | 302,472 | -0.08(-1.06%) |
May 23, 2019 | 7.670 | 7.730 | 7.470 | 7.540 | 463,976 | -0.08(-1.05%) |
May 22, 2019 | 7.630 | 7.690 | 7.560 | 7.620 | 437,254 | +0.03(+0.40%) |
May 21, 2019 | 7.550 | 7.730 | 7.480 | 7.590 | 584,728 | +0.02(+0.26%) |
May 17, 2019 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
May 16, 2019 | 7.730 | 7.750 | 7.450 | 7.520 | 338,869 | -0.22(-2.84%) |
May 15, 2019 | 7.800 | 7.880 | 7.700 | 7.740 | 493,707 | -0.01(-0.13%) |
May 14, 2019 | 7.740 | 7.780 | 7.650 | 7.750 | 272,982 | +0.00(+0.00%) |
May 13, 2019 | 7.600 | 7.790 | 7.430 | 7.750 | 708,896 | +0.29(+3.89%) |
May 10, 2019 | 7.430 | 7.650 | 7.430 | 7.460 | 672,646 | +0.06(+0.81%) |
May 09, 2019 | 7.390 | 7.510 | 7.280 | 7.400 | 419,732 | +0.01(+0.14%) |
May 08, 2019 | 7.430 | 7.510 | 7.350 | 7.390 | 487,790 | -0.01(-0.14%) |
May 07, 2019 | 7.300 | 7.420 | 7.290 | 7.400 | 522,120 | +0.12(+1.65%) |
May 06, 2019 | 7.220 | 7.390 | 7.220 | 7.280 | 462,844 | +0.05(+0.69%) |
May 03, 2019 | 7.240 | 7.420 | 7.150 | 7.230 | 503,037 | +0.03(+0.42%) |
May 02, 2019 | 7.240 | 7.320 | 7.160 | 7.200 | 457,416 | -0.07(-0.96%) |