Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.75 | 11.00 | 10.45 | 10.70 | 60,823 | +0.05(+0.47%) |
Jul 30, 2019 | 10.70 | 10.85 | 10.30 | 10.65 | 36,727 | -0.05(-0.47%) |
Jul 29, 2019 | 10.70 | 10.80 | 10.35 | 10.70 | 50,316 | +0.25(+2.39%) |
Jul 26, 2019 | 10.40 | 10.72 | 10.30 | 10.45 | 41,320 | +0.15(+1.46%) |
Jul 25, 2019 | 10.65 | 10.75 | 10.20 | 10.30 | 92,766 | -0.35(-3.29%) |
Jul 24, 2019 | 10.55 | 10.90 | 10.45 | 10.65 | 86,494 | +0.15(+1.43%) |
Jul 23, 2019 | 11.05 | 11.25 | 10.35 | 10.50 | 91,756 | -0.50(-4.55%) |
Jul 22, 2019 | 10.85 | 11.20 | 10.80 | 11.00 | 68,869 | +0.20(+1.85%) |
Jul 19, 2019 | 10.65 | 10.93 | 10.45 | 10.80 | 124,520 | +0.20(+1.89%) |
Jul 18, 2019 | 11.25 | 11.25 | 10.50 | 10.60 | 84,199 | -0.65(-5.78%) |
Jul 17, 2019 | 11.95 | 12.00 | 11.22 | 11.25 | 91,352 | -0.70(-5.86%) |
Jul 16, 2019 | 11.45 | 11.95 | 11.30 | 11.95 | 102,006 | +0.45(+3.91%) |
Jul 15, 2019 | 11.40 | 11.90 | 10.80 | 11.50 | 126,063 | +0.20(+1.77%) |
Jul 12, 2019 | 12.25 | 12.29 | 11.25 | 11.30 | 184,880 | -1.05(-8.50%) |
Jul 11, 2019 | 12.10 | 12.50 | 10.85 | 12.35 | 261,960 | +0.35(+2.92%) |
Jul 10, 2019 | 12.22 | 12.30 | 11.40 | 12.00 | 191,110 | -0.10(-0.83%) |
Jul 09, 2019 | 11.60 | 12.30 | 11.20 | 12.10 | 233,456 | +0.35(+2.98%) |
Jul 08, 2019 | 10.45 | 12.00 | 10.45 | 11.75 | 351,475 | +1.25(+11.90%) |
Jul 05, 2019 | 10.25 | 10.95 | 10.25 | 10.50 | 107,200 | +0.15(+1.45%) |
Jul 03, 2019 | 10.25 | 10.45 | 9.974 | 10.35 | 93,700 | +0.25(+2.48%) |
Jul 02, 2019 | 10.50 | 10.60 | 9.900 | 10.10 | 161,414 | -0.40(-3.81%) |
Jul 01, 2019 | 10.00 | 10.85 | 10.00 | 10.50 | 179,872 | +0.55(+5.53%) |
Jun 28, 2019 | 10.75 | 10.75 | 9.750 | 9.950 | 272,800 | -0.85(-7.87%) |
Jun 27, 2019 | 8.750 | 11.45 | 8.600 | 10.80 | 947,786 | +2.30(+27.06%) |
Jun 26, 2019 | 8.500 | 8.750 | 8.400 | 8.500 | 145,298 | +0.15(+1.80%) |
Jun 25, 2019 | 8.450 | 8.550 | 8.200 | 8.350 | 96,472 | -0.05(-0.60%) |
Jun 24, 2019 | 8.400 | 8.550 | 8.050 | 8.400 | 147,584 | +0.15(+1.82%) |
Jun 21, 2019 | 8.300 | 8.600 | 8.200 | 8.250 | 151,060 | -0.15(-1.79%) |
Jun 20, 2019 | 8.150 | 8.400 | 8.000 | 8.400 | 162,380 | +0.65(+8.39%) |
Jun 19, 2019 | 8.100 | 8.250 | 7.700 | 7.750 | 178,821 | -0.10(-1.27%) |
Jun 18, 2019 | 8.350 | 8.800 | 7.850 | 7.850 | 206,364 | -0.40(-4.85%) |
Jun 17, 2019 | 8.050 | 9.050 | 7.900 | 8.250 | 269,750 | +0.50(+6.45%) |
Jun 14, 2019 | 8.150 | 8.200 | 7.700 | 7.750 | 142,700 | -0.55(-6.63%) |
Jun 13, 2019 | 8.250 | 8.550 | 8.100 | 8.300 | 210,919 | +0.20(+2.47%) |
Jun 12, 2019 | 8.000 | 8.200 | 7.700 | 8.100 | 216,554 | +0.55(+7.28%) |
Jun 11, 2019 | 7.500 | 7.950 | 7.500 | 7.550 | 155,373 | +0.05(+0.67%) |
Jun 10, 2019 | 7.550 | 8.000 | 7.425 | 7.500 | 293,782 | +0.05(+0.67%) |
Jun 07, 2019 | 7.000 | 7.600 | 7.000 | 7.450 | 220,800 | +0.45(+6.43%) |
Jun 06, 2019 | 6.800 | 7.000 | 6.200 | 7.000 | 302,721 | +0.25(+3.70%) |
Jun 05, 2019 | 7.550 | 7.800 | 6.750 | 6.750 | 355,844 | -0.50(-6.90%) |
Jun 04, 2019 | 7.300 | 7.550 | 7.000 | 7.250 | 348,312 | +0.30(+4.32%) |
Jun 03, 2019 | 7.600 | 7.600 | 6.700 | 6.950 | 468,232 | -0.45(-6.08%) |
May 31, 2019 | 8.350 | 8.350 | 7.301 | 7.400 | 928,520 | -1.00(-11.90%) |
May 30, 2019 | 8.550 | 9.400 | 7.900 | 8.400 | 2,120,419 | -9.65(-53.46%) |
May 29, 2019 | 20.25 | 20.35 | 17.70 | 18.05 | 317,092 | -2.55(-12.38%) |
May 28, 2019 | 18.50 | 20.80 | 18.50 | 20.60 | 302,867 | +2.15(+11.65%) |
May 24, 2019 | 19.60 | 19.85 | 18.40 | 18.45 | 165,480 | -0.95(-4.90%) |
May 23, 2019 | 20.05 | 20.95 | 19.35 | 19.40 | 141,072 | -0.75(-3.72%) |
May 22, 2019 | 21.25 | 21.25 | 19.90 | 20.15 | 188,779 | -1.10(-5.18%) |
May 21, 2019 | 22.50 | 22.55 | 21.25 | 21.25 | 102,973 | -1.20(-5.35%) |
May 20, 2019 | 22.25 | 22.45 | 21.65 | 22.45 | 81,552 | +0.25(+1.13%) |
May 17, 2019 | 22.50 | 23.55 | 22.20 | 22.20 | 98,060 | -0.50(-2.20%) |
May 16, 2019 | 23.15 | 23.32 | 22.50 | 22.70 | 86,372 | -0.35(-1.52%) |
May 15, 2019 | 23.45 | 23.60 | 22.95 | 23.05 | 91,903 | -0.55(-2.33%) |
May 14, 2019 | 24.65 | 24.95 | 22.60 | 23.60 | 140,410 | -0.90(-3.67%) |
May 13, 2019 | 25.50 | 25.50 | 24.40 | 24.50 | 81,109 | -1.25(-4.85%) |
May 10, 2019 | 26.20 | 26.25 | 25.45 | 25.75 | 45,280 | -0.50(-1.90%) |
May 09, 2019 | 25.60 | 26.40 | 25.45 | 26.25 | 44,899 | +0.35(+1.35%) |
May 08, 2019 | 26.05 | 26.20 | 25.30 | 25.90 | 98,472 | -0.05(-0.19%) |
May 07, 2019 | 27.15 | 27.15 | 25.80 | 25.95 | 74,745 | -1.40(-5.12%) |
May 06, 2019 | 27.30 | 27.45 | 26.85 | 27.35 | 40,341 | -0.25(-0.91%) |
May 03, 2019 | 27.50 | 27.75 | 27.35 | 27.60 | 42,920 | +0.35(+1.28%) |
May 02, 2019 | 27.25 | 27.55 | 26.80 | 27.25 | 50,807 | +0.05(+0.18%) |