Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.37 | 14.47 | 13.68 | 13.76 | 4,514,149 | -0.78(-5.36%) |
Jul 30, 2019 | 14.51 | 14.65 | 14.38 | 14.54 | 2,616,982 | +0.14(+0.94%) |
Jul 29, 2019 | 14.33 | 14.44 | 14.13 | 14.41 | 2,029,474 | +0.19(+1.34%) |
Jul 26, 2019 | 14.30 | 14.44 | 14.13 | 14.22 | 2,141,088 | -0.01(-0.06%) |
Jul 25, 2019 | 14.70 | 14.99 | 14.10 | 14.23 | 5,080,058 | -0.63(-4.21%) |
Jul 24, 2019 | 14.33 | 14.88 | 14.22 | 14.85 | 4,949,210 | +0.71(+5.00%) |
Jul 23, 2019 | 14.28 | 14.51 | 14.00 | 14.14 | 3,754,932 | -0.08(-0.57%) |
Jul 22, 2019 | 14.05 | 14.31 | 13.84 | 14.23 | 3,451,757 | +0.32(+2.28%) |
Jul 19, 2019 | 14.01 | 14.25 | 13.73 | 13.91 | 5,888,434 | -0.09(-0.65%) |
Jul 18, 2019 | 13.75 | 14.06 | 13.40 | 14.00 | 8,551,692 | +0.44(+3.28%) |
Jul 17, 2019 | 13.07 | 13.64 | 12.78 | 13.55 | 8,457,596 | +0.86(+6.78%) |
Jul 16, 2019 | 11.95 | 12.82 | 11.89 | 12.69 | 8,592,049 | +0.74(+6.22%) |
Jul 15, 2019 | 11.94 | 11.97 | 11.73 | 11.95 | 2,150,836 | +0.10(+0.84%) |
Jul 12, 2019 | 11.64 | 11.87 | 11.57 | 11.85 | 2,049,374 | +0.21(+1.79%) |
Jul 11, 2019 | 11.99 | 12.06 | 11.57 | 11.64 | 3,515,449 | -0.38(-3.17%) |
Jul 10, 2019 | 11.96 | 12.02 | 11.76 | 12.02 | 2,791,533 | +0.23(+1.92%) |
Jul 09, 2019 | 11.44 | 11.80 | 11.43 | 11.80 | 2,243,726 | +0.30(+2.60%) |
Jul 08, 2019 | 11.77 | 11.82 | 11.50 | 11.50 | 2,156,668 | -0.20(-1.70%) |
Jul 05, 2019 | 11.62 | 11.75 | 11.32 | 11.70 | 2,957,240 | -0.04(-0.31%) |
Jul 03, 2019 | 11.87 | 11.92 | 11.59 | 11.73 | 1,769,046 | -0.08(-0.69%) |
Jul 02, 2019 | 11.46 | 11.89 | 11.27 | 11.82 | 3,658,481 | +0.44(+3.90%) |
Jul 01, 2019 | 11.49 | 11.61 | 11.23 | 11.37 | 2,794,875 | -0.33(-2.79%) |
Jun 28, 2019 | 11.71 | 11.73 | 11.52 | 11.70 | 2,120,008 | +0.01(+0.08%) |
Jun 27, 2019 | 11.72 | 11.79 | 11.62 | 11.69 | 1,734,588 | -0.13(-1.07%) |
Jun 26, 2019 | 11.68 | 12.03 | 11.65 | 11.82 | 2,720,656 | -0.09(-0.76%) |
Jun 25, 2019 | 12.23 | 12.34 | 11.72 | 11.91 | 5,153,448 | -0.18(-1.50%) |
Jun 24, 2019 | 11.86 | 12.12 | 11.73 | 12.09 | 5,160,883 | +0.44(+3.81%) |
Jun 21, 2019 | 11.46 | 11.66 | 11.26 | 11.64 | 5,739,330 | +0.25(+2.23%) |
Jun 20, 2019 | 11.16 | 11.44 | 11.08 | 11.39 | 7,675,483 | +0.72(+6.71%) |
Jun 19, 2019 | 10.62 | 10.78 | 10.52 | 10.67 | 3,080,390 | -0.02(-0.17%) |
Jun 18, 2019 | 10.84 | 10.88 | 10.50 | 10.69 | 2,548,498 | +0.02(+0.17%) |
Jun 17, 2019 | 10.52 | 10.70 | 10.50 | 10.67 | 2,017,515 | +0.14(+1.29%) |
Jun 14, 2019 | 10.69 | 10.73 | 10.40 | 10.54 | 3,111,420 | -0.05(-0.51%) |
Jun 13, 2019 | 10.41 | 10.60 | 10.36 | 10.59 | 1,989,052 | +0.16(+1.56%) |
Jun 12, 2019 | 10.33 | 10.51 | 10.28 | 10.43 | 1,452,446 | +0.17(+1.68%) |
Jun 11, 2019 | 10.04 | 10.38 | 10.01 | 10.26 | 1,957,247 | +0.24(+2.35%) |
Jun 10, 2019 | 10.29 | 10.32 | 10.01 | 10.02 | 2,706,328 | -0.48(-4.57%) |
Jun 07, 2019 | 10.50 | 10.67 | 10.43 | 10.50 | 2,484,655 | +0.12(+1.13%) |
Jun 06, 2019 | 10.52 | 10.57 | 10.28 | 10.38 | 2,485,061 | -0.08(-0.78%) |
Jun 05, 2019 | 10.56 | 10.66 | 10.21 | 10.47 | 4,624,473 | +0.09(+0.87%) |
Jun 04, 2019 | 10.30 | 10.41 | 10.20 | 10.37 | 2,485,086 | -0.01(-0.09%) |
Jun 03, 2019 | 10.04 | 10.40 | 9.994 | 10.38 | 4,596,637 | +0.53(+5.43%) |
May 31, 2019 | 9.586 | 9.894 | 9.523 | 9.849 | 3,214,170 | +0.37(+3.92%) |
May 30, 2019 | 9.305 | 9.496 | 9.296 | 9.478 | 1,688,088 | +0.14(+1.55%) |
May 29, 2019 | 9.450 | 9.541 | 9.305 | 9.333 | 1,790,299 | -0.05(-0.53%) |
May 28, 2019 | 9.378 | 9.505 | 9.351 | 9.382 | 2,691,017 | -0.12(-1.29%) |
May 24, 2019 | 9.405 | 9.559 | 9.342 | 9.505 | 2,203,003 | +0.14(+1.55%) |
May 23, 2019 | 9.414 | 9.632 | 9.342 | 9.360 | 2,767,896 | -0.01(-0.10%) |
May 22, 2019 | 9.704 | 9.768 | 9.324 | 9.369 | 2,226,766 | -0.32(-3.27%) |
May 21, 2019 | 9.586 | 9.731 | 9.378 | 9.686 | 3,813,056 | +0.16(+1.71%) |
May 20, 2019 | 9.849 | 9.855 | 9.523 | 9.523 | 2,125,228 | -0.33(-3.36%) |
May 17, 2019 | 9.736 | 9.899 | 9.673 | 9.854 | 3,498,327 | +0.06(+0.65%) |
May 16, 2019 | 9.953 | 10.03 | 9.682 | 9.790 | 2,789,707 | -0.23(-2.34%) |
May 15, 2019 | 10.30 | 10.39 | 10.02 | 10.03 | 2,099,424 | -0.24(-2.38%) |
May 14, 2019 | 10.52 | 10.57 | 10.20 | 10.27 | 1,691,689 | -0.28(-2.65%) |
May 13, 2019 | 10.51 | 10.56 | 10.31 | 10.55 | 2,395,440 | +0.22(+2.10%) |
May 10, 2019 | 10.68 | 10.73 | 10.33 | 10.33 | 2,686,524 | -0.33(-3.13%) |
May 09, 2019 | 10.84 | 11.18 | 10.67 | 10.67 | 2,277,139 | -0.17(-1.58%) |
May 08, 2019 | 11.15 | 11.24 | 10.81 | 10.84 | 2,085,047 | -0.24(-2.20%) |
May 07, 2019 | 10.77 | 11.14 | 10.69 | 11.08 | 2,564,901 | +0.28(+2.59%) |
May 06, 2019 | 10.79 | 10.93 | 10.73 | 10.80 | 1,194,411 | -0.01(-0.12%) |
May 03, 2019 | 10.90 | 11.05 | 10.76 | 10.82 | 2,463,865 | +0.12(+1.14%) |
May 02, 2019 | 11.13 | 11.14 | 10.66 | 10.69 | 3,632,174 | -0.53(-4.75%) |