Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.20 | 10.78 | 10.00 | 10.01 | 5,331 | -0.19(-1.90%) |
Jul 30, 2019 | 10.20 | 11.00 | 10.00 | 10.20 | 9,694 | -0.57(-5.26%) |
Jul 29, 2019 | 9.602 | 11.04 | 9.602 | 10.77 | 13,407 | +1.06(+10.97%) |
Jul 26, 2019 | 9.800 | 10.00 | 9.602 | 9.702 | 18,110 | -0.10(-1.02%) |
Jul 25, 2019 | 9.998 | 10.00 | 9.600 | 9.802 | 6,315 | -0.20(-1.96%) |
Jul 24, 2019 | 10.20 | 10.20 | 9.102 | 9.998 | 10,027 | -0.00(-0.02%) |
Jul 23, 2019 | 11.21 | 11.21 | 9.802 | 10.00 | 14,139 | -0.14(-1.36%) |
Jul 22, 2019 | 10.95 | 11.50 | 8.900 | 10.14 | 30,157 | -0.69(-6.39%) |
Jul 19, 2019 | 10.53 | 11.40 | 10.15 | 10.83 | 59,680 | +0.38(+3.64%) |
Jul 18, 2019 | 11.00 | 11.76 | 10.40 | 10.45 | 14,006 | -0.55(-5.00%) |
Jul 17, 2019 | 11.00 | 11.86 | 11.00 | 11.00 | 7,618 | -0.40(-3.51%) |
Jul 16, 2019 | 11.40 | 12.00 | 11.00 | 11.40 | 12,216 | -0.60(-5.00%) |
Jul 15, 2019 | 13.20 | 13.30 | 10.44 | 12.00 | 23,534 | -0.92(-7.15%) |
Jul 12, 2019 | 13.17 | 14.00 | 12.60 | 12.92 | 18,945 | -0.08(-0.58%) |
Jul 11, 2019 | 13.40 | 13.74 | 12.43 | 13.00 | 47,943 | +0.00(+0.00%) |
Jul 10, 2019 | 13.76 | 14.00 | 12.22 | 13.00 | 11,829 | -0.60(-4.41%) |
Jul 09, 2019 | 14.20 | 14.20 | 13.20 | 13.60 | 9,919 | -0.40(-2.86%) |
Jul 08, 2019 | 14.39 | 16.60 | 13.64 | 14.00 | 36,215 | +0.00(+0.00%) |
Jul 05, 2019 | 14.05 | 14.39 | 13.20 | 14.00 | 12,630 | +0.20(+1.45%) |
Jul 03, 2019 | 13.90 | 13.91 | 13.20 | 13.80 | 1,610 | +0.00(+0.00%) |
Jul 02, 2019 | 13.20 | 13.80 | 12.60 | 13.80 | 8,049 | +0.09(+0.67%) |
Jul 01, 2019 | 14.98 | 14.98 | 13.00 | 13.71 | 7,017 | -0.69(-4.81%) |
Jun 28, 2019 | 14.40 | 14.49 | 12.10 | 14.40 | 21,470 | +0.00(+0.00%) |
Jun 27, 2019 | 16.60 | 17.80 | 12.80 | 14.40 | 129,300 | -0.80(-5.26%) |
Jun 26, 2019 | 15.60 | 16.00 | 15.00 | 15.20 | 6,108 | +0.00(+0.00%) |
Jun 25, 2019 | 16.00 | 16.40 | 15.00 | 15.20 | 7,784 | -0.47(-3.01%) |
Jun 24, 2019 | 16.40 | 17.00 | 15.48 | 15.67 | 5,210 | -0.73(-4.44%) |
Jun 21, 2019 | 17.00 | 17.30 | 15.33 | 16.40 | 5,010 | -0.40(-2.38%) |
Jun 20, 2019 | 17.60 | 18.00 | 16.70 | 16.80 | 5,401 | -0.40(-2.33%) |
Jun 19, 2019 | 18.00 | 18.80 | 17.20 | 17.20 | 2,965 | -0.80(-4.44%) |
Jun 18, 2019 | 18.00 | 18.80 | 17.00 | 18.00 | 2,285 | +0.20(+1.12%) |
Jun 17, 2019 | 17.00 | 18.00 | 17.00 | 17.80 | 2,334 | +0.50(+2.89%) |
Jun 14, 2019 | 17.60 | 18.20 | 16.80 | 17.30 | 2,655 | -0.30(-1.70%) |
Jun 13, 2019 | 17.50 | 18.22 | 17.30 | 17.60 | 2,320 | -0.19(-1.09%) |
Jun 12, 2019 | 17.50 | 18.00 | 17.40 | 17.79 | 1,550 | -0.44(-2.39%) |
Jun 11, 2019 | 18.80 | 18.80 | 18.20 | 18.23 | 787 | -0.57(-3.03%) |
Jun 10, 2019 | 18.00 | 19.20 | 17.50 | 18.80 | 3,302 | +1.06(+5.96%) |
Jun 07, 2019 | 18.20 | 19.00 | 16.00 | 17.74 | 7,975 | -0.59(-3.24%) |
Jun 06, 2019 | 18.94 | 19.00 | 18.10 | 18.34 | 2,343 | -0.06(-0.35%) |
Jun 05, 2019 | 20.60 | 20.60 | 17.20 | 18.40 | 26,319 | -1.60(-8.00%) |
Jun 04, 2019 | 19.80 | 22.00 | 19.00 | 20.00 | 77,578 | +0.20(+1.01%) |
Jun 03, 2019 | 19.20 | 20.31 | 18.40 | 19.80 | 7,507 | -0.20(-1.00%) |
May 31, 2019 | 19.40 | 20.38 | 19.20 | 20.00 | 3,915 | +0.02(+0.08%) |
May 30, 2019 | 20.20 | 21.00 | 18.32 | 19.98 | 7,427 | -0.02(-0.08%) |
May 29, 2019 | 19.50 | 21.00 | 19.50 | 20.00 | 5,183 | -0.40(-1.96%) |
May 28, 2019 | 21.20 | 22.00 | 19.48 | 20.40 | 5,984 | -0.80(-3.77%) |
May 24, 2019 | 20.20 | 21.50 | 19.40 | 21.20 | 5,360 | +0.80(+3.92%) |
May 23, 2019 | 21.60 | 21.60 | 19.60 | 20.40 | 14,592 | -1.00(-4.67%) |
May 22, 2019 | 23.00 | 24.00 | 21.40 | 21.40 | 6,517 | -1.60(-6.96%) |
May 21, 2019 | 21.80 | 23.92 | 21.40 | 23.00 | 6,262 | +1.60(+7.48%) |
May 20, 2019 | 24.53 | 24.53 | 20.80 | 21.40 | 12,022 | -3.40(-13.71%) |
May 17, 2019 | 25.80 | 26.60 | 24.60 | 24.80 | 2,590 | -1.80(-6.77%) |
May 16, 2019 | 26.00 | 28.60 | 25.00 | 26.60 | 13,824 | +0.80(+3.10%) |
May 15, 2019 | 28.00 | 28.00 | 24.40 | 25.80 | 4,736 | -1.80(-6.52%) |
May 14, 2019 | 27.60 | 29.00 | 27.20 | 27.60 | 2,194 | -0.06(-0.23%) |
May 13, 2019 | 29.80 | 30.47 | 27.20 | 27.66 | 3,732 | -2.14(-7.17%) |
May 10, 2019 | 28.60 | 31.25 | 28.60 | 29.80 | 925 | +1.20(+4.20%) |
May 09, 2019 | 31.40 | 31.80 | 28.20 | 28.60 | 4,575 | -2.88(-9.15%) |
May 08, 2019 | 30.60 | 31.60 | 29.60 | 31.48 | 3,267 | +0.68(+2.21%) |
May 07, 2019 | 33.20 | 33.45 | 30.20 | 30.80 | 5,525 | -2.20(-6.67%) |
May 06, 2019 | 33.60 | 34.80 | 33.00 | 33.00 | 4,773 | -0.60(-1.79%) |
May 03, 2019 | 35.00 | 36.00 | 33.60 | 33.60 | 4,400 | -1.40(-3.99%) |
May 02, 2019 | 35.20 | 35.40 | 33.20 | 35.00 | 6,559 | +0.40(+1.16%) |