Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.90 | 14.25 | 12.90 | 13.95 | 467,134 | +0.81(+6.16%) |
Jul 30, 2019 | 13.39 | 13.43 | 12.85 | 13.14 | 372,116 | -0.13(-0.98%) |
Jul 29, 2019 | 13.01 | 13.53 | 12.27 | 13.27 | 597,442 | +0.20(+1.53%) |
Jul 26, 2019 | 12.48 | 13.89 | 12.18 | 13.07 | 1,119,400 | +2.73(+26.40%) |
Jul 25, 2019 | 10.70 | 10.70 | 10.30 | 10.34 | 172,706 | -0.38(-3.54%) |
Jul 24, 2019 | 10.00 | 10.82 | 10.00 | 10.72 | 310,231 | +0.67(+6.67%) |
Jul 23, 2019 | 10.04 | 10.05 | 9.800 | 10.05 | 172,587 | +0.08(+0.80%) |
Jul 22, 2019 | 10.04 | 10.13 | 9.920 | 9.970 | 111,150 | -0.07(-0.70%) |
Jul 19, 2019 | 9.980 | 10.16 | 9.790 | 10.04 | 207,200 | +0.16(+1.62%) |
Jul 18, 2019 | 10.25 | 10.30 | 9.710 | 9.880 | 257,684 | -0.32(-3.14%) |
Jul 17, 2019 | 9.940 | 10.35 | 9.660 | 10.20 | 176,738 | +0.35(+3.55%) |
Jul 16, 2019 | 9.370 | 10.20 | 9.370 | 9.850 | 182,851 | +0.36(+3.79%) |
Jul 15, 2019 | 9.600 | 9.600 | 9.320 | 9.490 | 92,510 | -0.05(-0.52%) |
Jul 12, 2019 | 9.280 | 9.610 | 9.170 | 9.540 | 196,000 | +0.23(+2.47%) |
Jul 11, 2019 | 9.490 | 9.630 | 9.230 | 9.310 | 171,171 | -0.10(-1.06%) |
Jul 10, 2019 | 9.410 | 9.650 | 9.351 | 9.410 | 216,542 | +0.11(+1.18%) |
Jul 09, 2019 | 9.330 | 9.610 | 8.990 | 9.300 | 174,214 | +0.03(+0.32%) |
Jul 08, 2019 | 9.040 | 9.590 | 9.040 | 9.270 | 169,864 | +0.13(+1.42%) |
Jul 05, 2019 | 8.820 | 9.140 | 8.410 | 9.140 | 180,500 | +0.32(+3.63%) |
Jul 03, 2019 | 10.10 | 10.10 | 8.200 | 8.820 | 499,000 | -1.37(-13.44%) |
Jul 02, 2019 | 10.27 | 10.50 | 10.00 | 10.19 | 60,879 | -0.21(-2.02%) |
Jul 01, 2019 | 10.49 | 10.63 | 10.17 | 10.40 | 120,984 | +0.18(+1.76%) |
Jun 28, 2019 | 10.36 | 10.39 | 10.01 | 10.22 | 112,300 | +0.01(+0.10%) |
Jun 27, 2019 | 10.35 | 10.43 | 10.05 | 10.21 | 81,370 | -0.04(-0.39%) |
Jun 26, 2019 | 10.61 | 10.61 | 10.25 | 10.25 | 65,457 | -0.25(-2.38%) |
Jun 25, 2019 | 10.81 | 10.81 | 10.35 | 10.50 | 100,559 | -0.20(-1.87%) |
Jun 24, 2019 | 10.82 | 10.82 | 10.29 | 10.70 | 178,995 | -0.06(-0.56%) |
Jun 21, 2019 | 10.19 | 10.98 | 9.940 | 10.76 | 271,400 | +0.59(+5.80%) |
Jun 20, 2019 | 10.02 | 10.17 | 9.820 | 10.17 | 66,694 | +0.30(+3.04%) |
Jun 19, 2019 | 9.710 | 9.870 | 9.453 | 9.870 | 109,353 | +0.10(+1.02%) |
Jun 18, 2019 | 10.08 | 10.25 | 9.720 | 9.770 | 146,366 | -0.07(-0.71%) |
Jun 17, 2019 | 9.510 | 10.07 | 9.480 | 9.840 | 215,968 | +0.41(+4.35%) |
Jun 14, 2019 | 9.420 | 9.530 | 9.150 | 9.430 | 63,400 | +0.12(+1.29%) |
Jun 13, 2019 | 9.140 | 9.450 | 9.080 | 9.310 | 61,312 | +0.22(+2.42%) |
Jun 12, 2019 | 8.850 | 9.130 | 8.770 | 9.090 | 54,030 | +0.17(+1.91%) |
Jun 11, 2019 | 9.140 | 9.140 | 8.630 | 8.920 | 110,383 | -0.11(-1.22%) |
Jun 10, 2019 | 9.690 | 9.700 | 8.800 | 9.030 | 233,190 | -0.41(-4.34%) |
Jun 07, 2019 | 9.300 | 9.560 | 9.300 | 9.440 | 114,700 | +0.25(+2.72%) |
Jun 06, 2019 | 9.740 | 9.740 | 8.875 | 9.190 | 146,290 | -0.51(-5.26%) |
Jun 05, 2019 | 9.240 | 9.700 | 9.187 | 9.700 | 240,011 | +0.46(+4.98%) |
Jun 04, 2019 | 9.280 | 9.300 | 9.023 | 9.240 | 127,526 | +0.23(+2.55%) |
Jun 03, 2019 | 9.230 | 9.480 | 8.860 | 9.010 | 178,188 | -0.13(-1.42%) |
May 31, 2019 | 9.090 | 9.220 | 8.940 | 9.140 | 157,600 | +0.05(+0.55%) |
May 30, 2019 | 8.950 | 9.250 | 8.860 | 9.090 | 171,487 | +0.16(+1.79%) |
May 29, 2019 | 8.750 | 8.930 | 8.590 | 8.930 | 198,033 | +0.23(+2.64%) |
May 28, 2019 | 8.420 | 8.890 | 8.420 | 8.700 | 138,328 | +0.31(+3.69%) |
May 24, 2019 | 8.370 | 8.600 | 8.300 | 8.390 | 59,700 | +0.04(+0.48%) |
May 23, 2019 | 8.460 | 8.540 | 8.320 | 8.350 | 77,426 | -0.30(-3.47%) |
May 22, 2019 | 8.470 | 8.650 | 8.350 | 8.650 | 45,640 | +0.06(+0.70%) |
May 21, 2019 | 8.610 | 8.820 | 8.500 | 8.590 | 91,365 | +0.09(+1.06%) |
May 20, 2019 | 8.550 | 8.780 | 8.300 | 8.500 | 100,590 | -0.03(-0.35%) |
May 17, 2019 | 8.600 | 8.690 | 8.480 | 8.530 | 40,200 | -0.09(-1.04%) |
May 16, 2019 | 8.450 | 8.800 | 8.380 | 8.620 | 79,863 | +0.18(+2.13%) |
May 15, 2019 | 8.410 | 8.490 | 8.200 | 8.440 | 51,507 | +0.04(+0.48%) |
May 14, 2019 | 8.390 | 8.400 | 8.240 | 8.400 | 77,379 | +0.10(+1.20%) |
May 13, 2019 | 8.410 | 8.410 | 7.800 | 8.300 | 92,425 | -0.08(-0.95%) |
May 10, 2019 | 8.500 | 8.600 | 8.280 | 8.380 | 183,000 | -0.47(-5.31%) |
May 09, 2019 | 8.900 | 8.910 | 8.637 | 8.850 | 138,990 | -0.05(-0.56%) |
May 08, 2019 | 8.730 | 8.930 | 8.664 | 8.900 | 174,306 | +0.26(+3.01%) |
May 07, 2019 | 8.400 | 8.800 | 8.400 | 8.640 | 125,952 | +0.29(+3.47%) |
May 06, 2019 | 8.050 | 8.650 | 8.050 | 8.350 | 227,507 | +0.26(+3.21%) |
May 03, 2019 | 7.910 | 8.223 | 7.708 | 8.090 | 115,600 | +0.20(+2.53%) |
May 02, 2019 | 7.800 | 7.890 | 7.660 | 7.890 | 39,582 | +0.14(+1.81%) |