Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.848 | 9.968 | 9.455 | 9.455 | 1,281,067 | -0.46(-4.66%) |
Jul 30, 2019 | 9.634 | 9.925 | 9.523 | 9.916 | 679,017 | +0.15(+1.58%) |
Jul 29, 2019 | 9.685 | 9.874 | 9.557 | 9.762 | 795,689 | +0.07(+0.71%) |
Jul 26, 2019 | 9.497 | 9.728 | 9.232 | 9.694 | 863,308 | +0.21(+2.16%) |
Jul 25, 2019 | 10.11 | 10.11 | 9.429 | 9.489 | 1,181,368 | -0.63(-6.25%) |
Jul 24, 2019 | 10.05 | 10.18 | 9.899 | 10.12 | 765,934 | +0.02(+0.17%) |
Jul 23, 2019 | 10.21 | 10.32 | 9.959 | 10.10 | 1,070,247 | +0.00(+0.00%) |
Jul 22, 2019 | 10.20 | 10.30 | 10.07 | 10.10 | 609,157 | -0.01(-0.09%) |
Jul 19, 2019 | 10.10 | 10.27 | 10.10 | 10.11 | 774,287 | +0.02(+0.17%) |
Jul 18, 2019 | 10.13 | 10.28 | 9.955 | 10.10 | 880,899 | -0.06(-0.59%) |
Jul 17, 2019 | 9.882 | 10.27 | 9.540 | 10.16 | 2,873,799 | +0.24(+2.41%) |
Jul 16, 2019 | 10.05 | 10.31 | 9.899 | 9.916 | 1,767,455 | -0.21(-2.03%) |
Jul 15, 2019 | 10.28 | 10.33 | 9.959 | 10.12 | 851,034 | -0.12(-1.17%) |
Jul 12, 2019 | 10.02 | 10.37 | 9.993 | 10.24 | 3,427,615 | +0.26(+2.57%) |
Jul 11, 2019 | 10.51 | 10.52 | 9.886 | 9.985 | 1,460,286 | -0.48(-4.58%) |
Jul 10, 2019 | 10.67 | 10.81 | 10.39 | 10.46 | 975,841 | -0.09(-0.89%) |
Jul 09, 2019 | 10.51 | 10.62 | 10.27 | 10.56 | 1,214,794 | -0.06(-0.56%) |
Jul 08, 2019 | 11.04 | 11.22 | 10.58 | 10.62 | 1,181,935 | -0.45(-4.09%) |
Jul 05, 2019 | 10.88 | 11.12 | 10.86 | 11.07 | 999,004 | +0.09(+0.86%) |
Jul 03, 2019 | 11.15 | 11.15 | 10.96 | 10.98 | 733,344 | -0.10(-0.93%) |
Jul 02, 2019 | 11.05 | 11.16 | 10.82 | 11.08 | 1,321,507 | +0.04(+0.39%) |
Jul 01, 2019 | 11.10 | 11.20 | 10.97 | 11.04 | 2,049,746 | +0.11(+1.02%) |
Jun 28, 2019 | 10.39 | 10.98 | 10.39 | 10.93 | 3,333,797 | +0.55(+5.27%) |
Jun 27, 2019 | 9.822 | 10.56 | 9.814 | 10.38 | 2,337,321 | +0.55(+5.57%) |
Jun 26, 2019 | 9.797 | 9.993 | 9.745 | 9.831 | 1,694,895 | +0.14(+1.41%) |
Jun 25, 2019 | 9.651 | 9.806 | 9.523 | 9.694 | 1,991,261 | +0.07(+0.71%) |
Jun 24, 2019 | 9.720 | 9.891 | 9.574 | 9.626 | 1,266,142 | -0.09(-0.97%) |
Jun 21, 2019 | 9.591 | 9.891 | 9.532 | 9.720 | 2,287,650 | +0.03(+0.26%) |
Jun 20, 2019 | 9.839 | 10.04 | 9.626 | 9.694 | 1,767,026 | +0.01(+0.09%) |
Jun 19, 2019 | 9.609 | 9.831 | 9.497 | 9.685 | 1,479,326 | +0.04(+0.44%) |
Jun 18, 2019 | 9.344 | 9.839 | 9.232 | 9.643 | 2,574,494 | +0.34(+3.68%) |
Jun 17, 2019 | 9.446 | 9.574 | 9.241 | 9.301 | 1,163,738 | -0.17(-1.81%) |
Jun 14, 2019 | 9.523 | 9.660 | 9.455 | 9.472 | 959,114 | +0.00(+0.00%) |
Jun 13, 2019 | 9.352 | 9.506 | 9.326 | 9.472 | 1,040,492 | +0.22(+2.40%) |
Jun 12, 2019 | 9.395 | 9.519 | 9.190 | 9.249 | 1,278,860 | -0.25(-2.61%) |
Jun 11, 2019 | 9.557 | 9.822 | 9.472 | 9.497 | 1,571,298 | +0.10(+1.09%) |
Jun 10, 2019 | 9.378 | 9.651 | 9.378 | 9.395 | 1,685,200 | +0.03(+0.37%) |
Jun 07, 2019 | 9.121 | 9.497 | 9.079 | 9.361 | 1,521,200 | +0.24(+2.62%) |
Jun 06, 2019 | 9.147 | 9.350 | 8.869 | 9.121 | 2,298,187 | -0.03(-0.28%) |
Jun 05, 2019 | 9.190 | 9.198 | 8.676 | 9.147 | 2,106,060 | -0.12(-1.29%) |
Jun 04, 2019 | 8.788 | 9.438 | 8.745 | 9.267 | 2,347,403 | +0.65(+7.54%) |
Jun 03, 2019 | 8.164 | 8.685 | 8.113 | 8.617 | 4,082,484 | +0.69(+8.74%) |
May 31, 2019 | 8.044 | 8.189 | 7.753 | 7.924 | 5,351,810 | -0.34(-4.14%) |
May 30, 2019 | 9.626 | 9.831 | 8.130 | 8.266 | 7,133,826 | -1.37(-14.20%) |
May 29, 2019 | 9.651 | 9.730 | 9.301 | 9.634 | 2,963,143 | +0.11(+1.17%) |
May 28, 2019 | 9.352 | 9.540 | 9.215 | 9.523 | 1,454,468 | +0.22(+2.39%) |
May 24, 2019 | 9.326 | 9.506 | 9.138 | 9.301 | 896,179 | +0.10(+1.12%) |
May 23, 2019 | 9.147 | 9.292 | 9.044 | 9.198 | 1,382,693 | -0.15(-1.65%) |
May 22, 2019 | 9.241 | 9.540 | 9.138 | 9.352 | 1,760,994 | -0.01(-0.09%) |
May 21, 2019 | 9.181 | 9.583 | 9.164 | 9.361 | 2,299,055 | +0.49(+5.49%) |
May 20, 2019 | 8.814 | 8.993 | 8.643 | 8.873 | 1,914,189 | -0.15(-1.61%) |
May 17, 2019 | 9.079 | 9.249 | 8.890 | 9.019 | 2,387,433 | -0.27(-2.90%) |
May 16, 2019 | 8.845 | 9.296 | 8.800 | 9.288 | 3,929,101 | +0.42(+4.70%) |
May 15, 2019 | 9.092 | 9.194 | 8.854 | 8.871 | 2,087,083 | -0.36(-3.87%) |
May 14, 2019 | 8.862 | 9.326 | 8.811 | 9.228 | 2,569,181 | +0.39(+4.43%) |
May 13, 2019 | 9.152 | 9.390 | 8.743 | 8.837 | 2,521,898 | -0.72(-7.49%) |
May 10, 2019 | 9.535 | 9.858 | 9.160 | 9.552 | 4,716,178 | -0.24(-2.43%) |
May 09, 2019 | 10.44 | 10.44 | 9.748 | 9.790 | 3,414,727 | -0.38(-3.77%) |
May 08, 2019 | 10.23 | 10.50 | 10.08 | 10.17 | 2,320,085 | -0.05(-0.50%) |
May 07, 2019 | 10.70 | 10.80 | 10.17 | 10.22 | 2,002,100 | -0.66(-6.10%) |
May 06, 2019 | 11.08 | 11.18 | 10.67 | 10.89 | 1,889,023 | -0.50(-4.41%) |
May 03, 2019 | 11.08 | 11.53 | 10.95 | 11.39 | 2,706,134 | +0.37(+3.40%) |
May 02, 2019 | 11.10 | 11.28 | 10.87 | 11.02 | 3,096,536 | -0.25(-2.19%) |