Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.83 | 10.89 | 10.31 | 10.51 | 19,250,176 | -0.39(-3.57%) |
Jul 30, 2019 | 10.89 | 10.96 | 10.81 | 10.89 | 15,938,893 | -0.13(-1.21%) |
Jul 29, 2019 | 10.97 | 11.09 | 10.88 | 11.03 | 15,290,847 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 11.00 | 10.70 | 10.98 | 15,098,563 | +0.13(+1.23%) |
Jul 25, 2019 | 11.45 | 11.45 | 10.70 | 10.85 | 26,597,612 | -0.49(-4.36%) |
Jul 24, 2019 | 10.96 | 11.46 | 10.95 | 11.34 | 22,046,750 | +0.28(+2.49%) |
Jul 23, 2019 | 10.96 | 11.14 | 10.94 | 11.07 | 14,669,584 | +0.19(+1.75%) |
Jul 22, 2019 | 10.98 | 11.03 | 10.81 | 10.88 | 14,408,583 | -0.04(-0.35%) |
Jul 19, 2019 | 10.86 | 11.11 | 10.75 | 10.91 | 31,977,366 | +0.32(+3.05%) |
Jul 18, 2019 | 10.42 | 10.62 | 10.40 | 10.59 | 13,332,039 | +0.12(+1.18%) |
Jul 17, 2019 | 10.53 | 10.60 | 10.38 | 10.47 | 19,386,282 | -0.10(-0.90%) |
Jul 16, 2019 | 10.65 | 10.83 | 10.54 | 10.56 | 20,206,608 | +0.00(+0.00%) |
Jul 15, 2019 | 10.60 | 10.67 | 10.46 | 10.56 | 15,248,919 | +0.10(+0.91%) |
Jul 12, 2019 | 10.52 | 10.62 | 10.46 | 10.47 | 12,438,731 | -0.03(-0.27%) |
Jul 11, 2019 | 10.48 | 10.54 | 10.32 | 10.50 | 20,088,674 | +0.14(+1.37%) |
Jul 10, 2019 | 10.45 | 10.56 | 10.24 | 10.35 | 17,446,142 | +0.08(+0.74%) |
Jul 09, 2019 | 10.41 | 10.43 | 10.02 | 10.28 | 25,558,078 | -0.33(-3.12%) |
Jul 08, 2019 | 10.62 | 10.83 | 10.57 | 10.61 | 16,576,202 | -0.07(-0.62%) |
Jul 05, 2019 | 10.48 | 10.71 | 10.33 | 10.68 | 12,095,159 | -0.02(-0.18%) |
Jul 03, 2019 | 10.76 | 10.79 | 10.62 | 10.69 | 9,784,969 | -0.13(-1.22%) |
Jul 02, 2019 | 10.75 | 10.83 | 10.52 | 10.83 | 17,471,176 | +0.00(+0.00%) |
Jul 01, 2019 | 10.77 | 10.85 | 10.27 | 10.83 | 42,032,336 | -0.15(-1.38%) |
Jun 28, 2019 | 11.00 | 11.00 | 10.78 | 10.98 | 19,173,890 | +0.05(+0.43%) |
Jun 27, 2019 | 10.94 | 11.15 | 10.78 | 10.93 | 18,165,830 | +0.07(+0.61%) |
Jun 26, 2019 | 10.73 | 10.87 | 10.60 | 10.86 | 16,326,991 | +0.14(+1.32%) |
Jun 25, 2019 | 10.76 | 10.89 | 10.70 | 10.72 | 14,510,448 | +0.00(+0.00%) |
Jun 24, 2019 | 10.75 | 10.79 | 10.60 | 10.72 | 15,119,144 | +0.00(+0.00%) |
Jun 21, 2019 | 10.76 | 10.83 | 10.68 | 10.72 | 23,447,186 | -0.04(-0.35%) |
Jun 20, 2019 | 10.95 | 11.04 | 10.70 | 10.76 | 23,641,874 | +0.18(+1.70%) |
Jun 19, 2019 | 10.46 | 10.66 | 10.39 | 10.58 | 19,898,152 | +0.06(+0.54%) |
Jun 18, 2019 | 10.35 | 10.73 | 10.34 | 10.52 | 26,397,548 | +0.37(+3.63%) |
Jun 17, 2019 | 10.03 | 10.24 | 9.877 | 10.16 | 13,090,254 | +0.09(+0.85%) |
Jun 14, 2019 | 10.17 | 10.25 | 10.02 | 10.07 | 15,213,413 | -0.17(-1.66%) |
Jun 13, 2019 | 10.12 | 10.31 | 10.04 | 10.24 | 15,302,017 | +0.23(+2.27%) |
Jun 12, 2019 | 9.976 | 10.14 | 9.881 | 10.01 | 13,369,150 | -0.03(-0.28%) |
Jun 11, 2019 | 10.44 | 10.53 | 10.03 | 10.04 | 30,241,612 | +0.01(+0.09%) |
Jun 10, 2019 | 9.872 | 10.12 | 9.863 | 10.03 | 20,987,178 | +0.25(+2.51%) |
Jun 07, 2019 | 9.768 | 10.14 | 9.730 | 9.787 | 32,898,608 | +0.15(+1.57%) |
Jun 06, 2019 | 9.569 | 9.740 | 9.475 | 9.636 | 21,391,514 | +0.09(+0.89%) |
Jun 05, 2019 | 9.787 | 9.834 | 9.267 | 9.550 | 27,306,846 | -0.21(-2.13%) |
Jun 04, 2019 | 9.484 | 9.759 | 9.314 | 9.759 | 31,114,578 | +0.38(+4.03%) |
Jun 03, 2019 | 9.210 | 9.399 | 9.134 | 9.380 | 25,547,268 | +0.20(+2.16%) |
May 31, 2019 | 9.116 | 9.248 | 8.958 | 9.182 | 23,346,300 | -0.10(-1.12%) |
May 30, 2019 | 9.475 | 9.532 | 9.182 | 9.286 | 16,801,154 | -0.16(-1.70%) |
May 29, 2019 | 9.352 | 9.465 | 9.229 | 9.446 | 13,832,354 | -0.04(-0.40%) |
May 28, 2019 | 9.645 | 9.740 | 9.456 | 9.484 | 15,446,815 | -0.05(-0.50%) |
May 24, 2019 | 9.513 | 9.617 | 9.390 | 9.532 | 15,659,588 | +0.12(+1.31%) |
May 23, 2019 | 9.361 | 9.428 | 9.210 | 9.409 | 21,032,412 | -0.10(-1.09%) |
May 22, 2019 | 9.664 | 9.759 | 9.494 | 9.513 | 19,434,022 | -0.27(-2.80%) |
May 21, 2019 | 9.683 | 9.844 | 9.645 | 9.787 | 20,423,500 | +0.14(+1.47%) |
May 20, 2019 | 9.749 | 9.825 | 9.598 | 9.645 | 15,599,978 | -0.16(-1.64%) |
May 17, 2019 | 9.957 | 10.08 | 9.730 | 9.806 | 27,099,498 | -0.27(-2.72%) |
May 16, 2019 | 10.38 | 10.42 | 10.07 | 10.08 | 16,054,599 | -0.18(-1.75%) |
May 15, 2019 | 10.14 | 10.34 | 10.04 | 10.26 | 17,053,746 | -0.01(-0.09%) |
May 14, 2019 | 10.23 | 10.43 | 10.18 | 10.27 | 19,270,660 | +0.14(+1.40%) |
May 13, 2019 | 10.34 | 10.40 | 9.967 | 10.13 | 30,564,154 | -0.62(-5.80%) |
May 10, 2019 | 10.55 | 10.82 | 10.33 | 10.75 | 20,265,586 | +0.09(+0.80%) |
May 09, 2019 | 10.62 | 10.77 | 10.35 | 10.67 | 18,910,538 | -0.09(-0.79%) |
May 08, 2019 | 10.73 | 10.95 | 10.63 | 10.75 | 19,134,284 | -0.07(-0.61%) |
May 07, 2019 | 10.95 | 11.06 | 10.75 | 10.82 | 24,091,772 | -0.26(-2.39%) |
May 06, 2019 | 10.84 | 11.14 | 10.83 | 11.08 | 21,034,732 | -0.22(-1.92%) |
May 03, 2019 | 11.02 | 11.36 | 10.98 | 11.30 | 24,758,744 | +0.42(+3.82%) |
May 02, 2019 | 10.92 | 11.10 | 10.79 | 10.88 | 23,101,110 | -0.19(-1.71%) |