Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.19 | 12.95 | 11.73 | 12.39 | 5,469,239 | +1.86(+17.66%) |
Jul 30, 2019 | 10.39 | 10.56 | 10.28 | 10.53 | 816,566 | +0.01(+0.10%) |
Jul 29, 2019 | 10.33 | 10.59 | 10.27 | 10.52 | 485,682 | +0.16(+1.54%) |
Jul 26, 2019 | 10.00 | 10.40 | 10.00 | 10.36 | 584,300 | +0.39(+3.91%) |
Jul 25, 2019 | 10.07 | 10.10 | 9.885 | 9.970 | 474,386 | -0.13(-1.29%) |
Jul 24, 2019 | 9.810 | 10.15 | 9.810 | 10.10 | 341,244 | +0.24(+2.43%) |
Jul 23, 2019 | 9.950 | 10.03 | 9.760 | 9.860 | 287,653 | -0.03(-0.30%) |
Jul 22, 2019 | 9.890 | 9.910 | 9.770 | 9.890 | 371,063 | +0.07(+0.71%) |
Jul 19, 2019 | 10.00 | 10.03 | 9.800 | 9.820 | 452,500 | -0.18(-1.80%) |
Jul 18, 2019 | 10.08 | 10.14 | 9.900 | 10.00 | 331,742 | -0.11(-1.09%) |
Jul 17, 2019 | 10.09 | 10.20 | 10.04 | 10.11 | 461,752 | -0.01(-0.10%) |
Jul 16, 2019 | 10.03 | 10.16 | 9.980 | 10.12 | 303,641 | +0.06(+0.60%) |
Jul 15, 2019 | 10.19 | 10.22 | 9.795 | 10.06 | 362,014 | -0.11(-1.08%) |
Jul 12, 2019 | 10.16 | 10.21 | 10.05 | 10.17 | 433,900 | +0.05(+0.49%) |
Jul 11, 2019 | 10.30 | 10.51 | 10.06 | 10.12 | 610,744 | -0.16(-1.56%) |
Jul 10, 2019 | 9.960 | 10.29 | 9.870 | 10.28 | 629,962 | +0.37(+3.73%) |
Jul 09, 2019 | 9.740 | 9.925 | 9.630 | 9.910 | 401,978 | +0.10(+1.02%) |
Jul 08, 2019 | 9.750 | 9.930 | 9.715 | 9.810 | 349,738 | -0.04(-0.41%) |
Jul 05, 2019 | 9.880 | 9.920 | 9.625 | 9.850 | 355,000 | -0.13(-1.30%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.820 | 9.980 | 219,500 | +0.07(+0.71%) |
Jul 02, 2019 | 9.860 | 9.925 | 9.690 | 9.910 | 525,496 | +0.04(+0.41%) |
Jul 01, 2019 | 9.880 | 9.950 | 9.800 | 9.870 | 379,287 | +0.15(+1.54%) |
Jun 28, 2019 | 9.480 | 9.750 | 9.480 | 9.720 | 1,003,100 | +0.26(+2.75%) |
Jun 27, 2019 | 9.480 | 9.550 | 9.330 | 9.460 | 426,413 | +0.00(+0.00%) |
Jun 26, 2019 | 10.06 | 10.13 | 9.440 | 9.460 | 639,819 | -0.53(-5.31%) |
Jun 25, 2019 | 10.03 | 10.35 | 9.940 | 9.990 | 862,567 | -0.05(-0.50%) |
Jun 24, 2019 | 10.01 | 10.15 | 9.970 | 10.04 | 550,701 | +0.04(+0.40%) |
Jun 21, 2019 | 9.740 | 10.00 | 9.710 | 10.00 | 1,217,300 | +0.26(+2.67%) |
Jun 20, 2019 | 9.610 | 9.740 | 9.500 | 9.740 | 692,244 | +0.24(+2.53%) |
Jun 19, 2019 | 9.490 | 9.750 | 9.310 | 9.500 | 466,473 | +0.07(+0.74%) |
Jun 18, 2019 | 9.140 | 9.530 | 9.070 | 9.430 | 1,408,328 | +0.36(+3.97%) |
Jun 17, 2019 | 9.030 | 9.150 | 8.980 | 9.070 | 515,240 | +0.04(+0.44%) |
Jun 14, 2019 | 9.160 | 9.190 | 9.020 | 9.030 | 514,800 | -0.19(-2.06%) |
Jun 13, 2019 | 9.450 | 9.480 | 9.145 | 9.220 | 472,516 | -0.16(-1.71%) |
Jun 12, 2019 | 9.430 | 9.450 | 9.300 | 9.380 | 424,332 | -0.07(-0.74%) |
Jun 11, 2019 | 9.770 | 9.850 | 9.440 | 9.450 | 413,799 | -0.18(-1.87%) |
Jun 10, 2019 | 9.720 | 9.805 | 9.600 | 9.630 | 405,909 | -0.03(-0.31%) |
Jun 07, 2019 | 9.430 | 9.740 | 9.390 | 9.660 | 421,000 | +0.23(+2.44%) |
Jun 06, 2019 | 9.380 | 9.450 | 9.240 | 9.430 | 524,588 | -0.02(-0.21%) |
Jun 05, 2019 | 9.620 | 9.630 | 9.260 | 9.450 | 720,556 | -0.12(-1.25%) |
Jun 04, 2019 | 9.510 | 9.620 | 9.290 | 9.570 | 837,859 | +0.19(+2.03%) |
Jun 03, 2019 | 9.680 | 9.710 | 9.330 | 9.380 | 818,367 | -0.32(-3.30%) |
May 31, 2019 | 9.690 | 9.850 | 9.625 | 9.700 | 760,700 | -0.14(-1.42%) |
May 30, 2019 | 9.680 | 9.890 | 9.580 | 9.840 | 857,003 | +0.20(+2.07%) |
May 29, 2019 | 9.690 | 9.730 | 9.500 | 9.640 | 1,010,555 | -0.14(-1.43%) |
May 28, 2019 | 9.820 | 10.00 | 9.780 | 9.780 | 516,258 | -0.01(-0.10%) |
May 24, 2019 | 9.710 | 9.830 | 9.700 | 9.790 | 555,700 | +0.20(+2.09%) |
May 23, 2019 | 9.600 | 9.610 | 9.380 | 9.590 | 754,129 | -0.16(-1.64%) |
May 22, 2019 | 9.880 | 10.01 | 9.710 | 9.750 | 478,253 | -0.17(-1.71%) |
May 21, 2019 | 9.850 | 9.920 | 9.800 | 9.920 | 417,088 | +0.15(+1.54%) |
May 20, 2019 | 9.760 | 9.840 | 9.690 | 9.770 | 513,903 | -0.13(-1.31%) |
May 17, 2019 | 9.890 | 10.04 | 9.850 | 9.900 | 431,100 | -0.13(-1.30%) |
May 16, 2019 | 9.820 | 10.04 | 9.820 | 10.03 | 654,246 | +0.20(+2.03%) |
May 15, 2019 | 9.700 | 9.890 | 9.700 | 9.830 | 521,007 | +0.00(+0.00%) |
May 14, 2019 | 9.870 | 9.909 | 9.730 | 9.830 | 563,851 | -0.02(-0.20%) |
May 13, 2019 | 10.00 | 10.06 | 9.710 | 9.850 | 1,029,958 | -0.41(-4.00%) |
May 10, 2019 | 9.810 | 10.30 | 9.810 | 10.26 | 1,001,900 | +0.36(+3.64%) |
May 09, 2019 | 9.980 | 10.01 | 9.680 | 9.900 | 1,097,321 | -0.20(-1.98%) |
May 08, 2019 | 10.02 | 10.14 | 9.900 | 10.10 | 998,546 | +0.04(+0.40%) |
May 07, 2019 | 10.42 | 10.56 | 10.03 | 10.06 | 1,316,567 | -0.48(-4.55%) |
May 06, 2019 | 10.23 | 10.64 | 10.21 | 10.54 | 1,553,202 | +0.08(+0.76%) |
May 03, 2019 | 10.62 | 10.63 | 9.860 | 10.46 | 2,289,800 | -0.64(-5.77%) |
May 02, 2019 | 11.14 | 11.55 | 10.90 | 11.10 | 1,627,038 | -0.08(-0.72%) |