Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.30 | 11.66 | 11.16 | 11.30 | 785,874 | +0.04(+0.36%) |
Jul 30, 2019 | 10.67 | 11.30 | 10.67 | 11.26 | 543,477 | +0.62(+5.83%) |
Jul 29, 2019 | 10.64 | 10.71 | 10.28 | 10.64 | 697,931 | +0.05(+0.47%) |
Jul 26, 2019 | 10.15 | 10.66 | 10.00 | 10.59 | 512,100 | +0.49(+4.85%) |
Jul 25, 2019 | 10.14 | 10.31 | 9.920 | 10.10 | 720,757 | -0.08(-0.79%) |
Jul 24, 2019 | 9.930 | 10.23 | 9.760 | 10.18 | 416,839 | +0.18(+1.80%) |
Jul 23, 2019 | 9.780 | 10.09 | 9.580 | 10.00 | 401,730 | +0.25(+2.56%) |
Jul 22, 2019 | 9.620 | 9.820 | 9.510 | 9.750 | 572,424 | +0.15(+1.56%) |
Jul 19, 2019 | 10.11 | 10.25 | 9.600 | 9.600 | 498,200 | -0.55(-5.42%) |
Jul 18, 2019 | 9.760 | 10.26 | 9.670 | 10.15 | 479,938 | +0.42(+4.32%) |
Jul 17, 2019 | 10.25 | 10.29 | 9.610 | 9.730 | 830,747 | -0.54(-5.26%) |
Jul 16, 2019 | 10.66 | 10.66 | 10.17 | 10.27 | 442,811 | -0.38(-3.57%) |
Jul 15, 2019 | 10.93 | 10.97 | 10.55 | 10.65 | 239,048 | -0.28(-2.56%) |
Jul 12, 2019 | 10.97 | 11.04 | 10.62 | 10.93 | 335,100 | +0.05(+0.46%) |
Jul 11, 2019 | 11.54 | 11.54 | 10.81 | 10.88 | 365,488 | -0.62(-5.39%) |
Jul 10, 2019 | 11.94 | 11.96 | 11.31 | 11.50 | 405,949 | -0.34(-2.87%) |
Jul 09, 2019 | 11.76 | 11.95 | 11.70 | 11.84 | 429,850 | +0.07(+0.59%) |
Jul 08, 2019 | 12.16 | 12.29 | 11.68 | 11.77 | 438,868 | -0.44(-3.60%) |
Jul 05, 2019 | 12.47 | 12.50 | 12.15 | 12.21 | 262,200 | -0.34(-2.71%) |
Jul 03, 2019 | 12.13 | 12.57 | 12.04 | 12.55 | 166,400 | +0.49(+4.06%) |
Jul 02, 2019 | 12.23 | 12.31 | 11.87 | 12.06 | 508,605 | -0.21(-1.71%) |
Jul 01, 2019 | 12.62 | 12.62 | 12.15 | 12.27 | 525,113 | -0.18(-1.45%) |
Jun 28, 2019 | 12.40 | 12.78 | 12.37 | 12.45 | 1,003,500 | +0.09(+0.73%) |
Jun 27, 2019 | 11.95 | 12.42 | 11.83 | 12.36 | 1,359,174 | +0.45(+3.78%) |
Jun 26, 2019 | 12.15 | 12.30 | 11.83 | 11.91 | 271,078 | -0.18(-1.49%) |
Jun 25, 2019 | 11.94 | 12.46 | 11.73 | 12.09 | 391,869 | +0.24(+2.03%) |
Jun 24, 2019 | 12.18 | 12.27 | 11.83 | 11.85 | 433,713 | -0.39(-3.19%) |
Jun 21, 2019 | 12.64 | 12.76 | 12.03 | 12.24 | 1,074,300 | -0.46(-3.62%) |
Jun 20, 2019 | 12.84 | 13.23 | 12.68 | 12.70 | 592,755 | +0.06(+0.47%) |
Jun 19, 2019 | 12.43 | 12.76 | 12.18 | 12.64 | 1,406,573 | +0.18(+1.44%) |
Jun 18, 2019 | 12.73 | 12.84 | 12.38 | 12.46 | 391,778 | -0.14(-1.11%) |
Jun 17, 2019 | 12.09 | 12.63 | 12.09 | 12.60 | 413,994 | +0.62(+5.18%) |
Jun 14, 2019 | 12.12 | 12.46 | 11.96 | 11.98 | 394,000 | -0.16(-1.32%) |
Jun 13, 2019 | 12.11 | 12.27 | 11.82 | 12.14 | 528,535 | +0.12(+1.00%) |
Jun 12, 2019 | 11.92 | 12.19 | 11.84 | 12.02 | 260,439 | +0.14(+1.18%) |
Jun 11, 2019 | 11.96 | 12.04 | 11.65 | 11.88 | 408,643 | -0.01(-0.08%) |
Jun 10, 2019 | 12.14 | 12.26 | 11.87 | 11.89 | 225,978 | -0.16(-1.33%) |
Jun 07, 2019 | 11.83 | 12.16 | 11.73 | 12.05 | 447,900 | +0.28(+2.38%) |
Jun 06, 2019 | 11.99 | 12.06 | 11.60 | 11.77 | 265,391 | -0.24(-2.00%) |
Jun 05, 2019 | 12.11 | 12.11 | 11.68 | 12.01 | 254,669 | -0.04(-0.33%) |
Jun 04, 2019 | 12.05 | 12.17 | 11.92 | 12.05 | 518,238 | +0.21(+1.77%) |
Jun 03, 2019 | 11.65 | 12.24 | 11.46 | 11.84 | 635,735 | +0.21(+1.81%) |
May 31, 2019 | 11.48 | 12.15 | 11.41 | 11.63 | 377,400 | -0.08(-0.68%) |
May 30, 2019 | 11.88 | 12.49 | 11.53 | 11.71 | 335,621 | -0.09(-0.76%) |
May 29, 2019 | 11.89 | 12.05 | 11.63 | 11.80 | 356,526 | -0.24(-1.99%) |
May 28, 2019 | 12.29 | 12.31 | 11.98 | 12.04 | 448,956 | -0.22(-1.79%) |
May 24, 2019 | 12.42 | 12.57 | 12.22 | 12.26 | 282,900 | -0.13(-1.05%) |
May 23, 2019 | 12.62 | 12.65 | 12.17 | 12.39 | 422,495 | -0.44(-3.43%) |
May 22, 2019 | 13.18 | 13.29 | 12.81 | 12.83 | 305,058 | -0.37(-2.80%) |
May 21, 2019 | 12.85 | 13.20 | 12.67 | 13.20 | 363,559 | +0.42(+3.29%) |
May 20, 2019 | 13.10 | 13.23 | 12.36 | 12.78 | 403,625 | -0.43(-3.26%) |
May 17, 2019 | 13.70 | 13.80 | 13.20 | 13.21 | 464,100 | -0.70(-5.03%) |
May 16, 2019 | 13.93 | 14.31 | 13.85 | 13.91 | 333,420 | +0.07(+0.51%) |
May 15, 2019 | 13.32 | 13.85 | 13.16 | 13.84 | 271,762 | +0.35(+2.59%) |
May 14, 2019 | 13.82 | 13.90 | 13.33 | 13.49 | 631,500 | -0.27(-1.96%) |
May 13, 2019 | 13.85 | 14.07 | 13.54 | 13.76 | 446,108 | -0.49(-3.44%) |
May 10, 2019 | 14.00 | 14.48 | 13.84 | 14.25 | 428,900 | +0.07(+0.49%) |
May 09, 2019 | 13.98 | 14.33 | 13.69 | 14.18 | 368,568 | +0.05(+0.35%) |
May 08, 2019 | 13.68 | 14.47 | 13.55 | 14.13 | 343,473 | +0.42(+3.06%) |
May 07, 2019 | 14.77 | 14.96 | 13.48 | 13.71 | 597,128 | -1.29(-8.60%) |
May 06, 2019 | 14.09 | 15.11 | 14.09 | 15.00 | 774,285 | +0.43(+2.95%) |
May 03, 2019 | 14.11 | 14.60 | 13.96 | 14.57 | 599,600 | +0.53(+3.77%) |
May 02, 2019 | 13.06 | 14.13 | 12.91 | 14.04 | 624,256 | +0.25(+1.81%) |