Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.44 | 11.50 | 10.94 | 11.15 | 8,568,655 | -0.31(-2.71%) |
Jul 30, 2019 | 11.18 | 11.49 | 11.09 | 11.46 | 5,110,945 | +0.17(+1.51%) |
Jul 29, 2019 | 11.22 | 11.33 | 11.12 | 11.29 | 6,205,572 | +0.03(+0.27%) |
Jul 26, 2019 | 10.60 | 11.33 | 10.50 | 11.26 | 14,480,300 | +1.32(+13.28%) |
Jul 25, 2019 | 10.15 | 10.21 | 9.650 | 9.940 | 8,625,159 | -0.37(-3.59%) |
Jul 24, 2019 | 10.07 | 10.33 | 10.05 | 10.31 | 4,913,072 | +0.21(+2.08%) |
Jul 23, 2019 | 10.05 | 10.15 | 9.940 | 10.10 | 3,329,368 | +0.12(+1.20%) |
Jul 22, 2019 | 9.850 | 10.02 | 9.828 | 9.980 | 5,088,406 | +0.20(+2.04%) |
Jul 19, 2019 | 9.870 | 9.970 | 9.760 | 9.780 | 3,093,400 | -0.07(-0.71%) |
Jul 18, 2019 | 9.730 | 9.910 | 9.610 | 9.850 | 4,849,042 | +0.11(+1.13%) |
Jul 17, 2019 | 9.610 | 9.820 | 9.530 | 9.740 | 6,171,684 | +0.09(+0.93%) |
Jul 16, 2019 | 9.720 | 9.780 | 9.630 | 9.650 | 3,307,655 | -0.10(-1.03%) |
Jul 15, 2019 | 9.900 | 9.960 | 9.690 | 9.750 | 2,982,002 | -0.15(-1.52%) |
Jul 12, 2019 | 9.610 | 9.920 | 9.610 | 9.900 | 3,351,100 | +0.32(+3.34%) |
Jul 11, 2019 | 9.720 | 9.720 | 9.520 | 9.580 | 3,344,724 | -0.13(-1.34%) |
Jul 10, 2019 | 9.750 | 9.800 | 9.660 | 9.710 | 2,831,582 | -0.01(-0.10%) |
Jul 09, 2019 | 9.640 | 9.790 | 9.630 | 9.720 | 2,678,522 | +0.01(+0.10%) |
Jul 08, 2019 | 9.650 | 9.855 | 9.644 | 9.710 | 3,670,155 | -0.09(-0.92%) |
Jul 05, 2019 | 9.680 | 9.820 | 9.590 | 9.800 | 5,480,700 | +0.02(+0.20%) |
Jul 03, 2019 | 9.590 | 9.840 | 9.560 | 9.780 | 3,528,700 | +0.22(+2.30%) |
Jul 02, 2019 | 9.720 | 9.760 | 9.450 | 9.560 | 7,691,478 | -0.21(-2.15%) |
Jul 01, 2019 | 10.00 | 10.04 | 9.740 | 9.770 | 7,777,669 | +0.20(+2.09%) |
Jun 28, 2019 | 9.500 | 9.610 | 9.390 | 9.570 | 8,611,800 | +0.13(+1.38%) |
Jun 27, 2019 | 9.510 | 9.580 | 9.410 | 9.440 | 5,073,256 | -0.05(-0.53%) |
Jun 26, 2019 | 9.460 | 9.580 | 9.420 | 9.490 | 3,661,124 | +0.18(+1.93%) |
Jun 25, 2019 | 9.400 | 9.530 | 9.240 | 9.310 | 7,095,053 | -0.10(-1.06%) |
Jun 24, 2019 | 9.390 | 9.480 | 9.340 | 9.410 | 3,888,706 | -0.02(-0.21%) |
Jun 21, 2019 | 9.500 | 9.510 | 9.360 | 9.430 | 4,344,300 | -0.12(-1.26%) |
Jun 20, 2019 | 9.520 | 9.680 | 9.450 | 9.550 | 4,859,465 | +0.21(+2.25%) |
Jun 19, 2019 | 9.200 | 9.510 | 9.200 | 9.340 | 6,306,148 | +0.22(+2.41%) |
Jun 18, 2019 | 8.970 | 9.310 | 8.970 | 9.120 | 7,746,862 | +0.23(+2.59%) |
Jun 17, 2019 | 9.050 | 9.060 | 8.880 | 8.890 | 8,067,862 | -0.15(-1.66%) |
Jun 14, 2019 | 9.310 | 9.345 | 9.010 | 9.040 | 7,101,700 | -0.38(-4.03%) |
Jun 13, 2019 | 9.440 | 9.510 | 9.340 | 9.420 | 6,528,470 | +0.01(+0.11%) |
Jun 12, 2019 | 9.510 | 9.560 | 9.340 | 9.410 | 4,799,091 | -0.19(-1.98%) |
Jun 11, 2019 | 9.760 | 9.820 | 9.470 | 9.600 | 4,951,004 | -0.05(-0.52%) |
Jun 10, 2019 | 9.590 | 9.810 | 9.520 | 9.650 | 5,195,898 | +0.14(+1.47%) |
Jun 07, 2019 | 9.660 | 9.790 | 9.490 | 9.510 | 7,715,100 | -0.12(-1.25%) |
Jun 06, 2019 | 9.860 | 9.860 | 9.450 | 9.630 | 9,579,830 | +0.28(+2.99%) |
Jun 05, 2019 | 9.640 | 9.640 | 9.200 | 9.350 | 10,374,205 | -0.20(-2.09%) |
Jun 04, 2019 | 9.220 | 9.550 | 9.170 | 9.550 | 5,221,917 | +0.50(+5.52%) |
Jun 03, 2019 | 8.920 | 9.270 | 8.820 | 9.050 | 5,233,374 | +0.11(+1.23%) |
May 31, 2019 | 9.010 | 9.290 | 8.870 | 8.940 | 8,882,500 | -0.34(-3.66%) |
May 30, 2019 | 9.250 | 9.410 | 9.200 | 9.280 | 5,605,952 | +0.03(+0.32%) |
May 29, 2019 | 9.300 | 9.400 | 9.070 | 9.250 | 6,480,949 | +0.02(+0.22%) |
May 28, 2019 | 9.300 | 9.350 | 9.120 | 9.230 | 8,936,359 | -0.04(-0.43%) |
May 24, 2019 | 9.550 | 9.600 | 9.250 | 9.270 | 7,630,300 | -0.20(-2.11%) |
May 23, 2019 | 9.570 | 9.580 | 9.370 | 9.470 | 5,973,977 | -0.25(-2.57%) |
May 22, 2019 | 9.870 | 10.01 | 9.700 | 9.720 | 10,287,915 | -0.24(-2.41%) |
May 21, 2019 | 9.960 | 10.21 | 9.920 | 9.960 | 9,869,741 | +0.10(+1.01%) |
May 20, 2019 | 10.11 | 10.18 | 9.810 | 9.860 | 8,746,108 | -0.45(-4.36%) |
May 17, 2019 | 10.33 | 10.57 | 10.30 | 10.31 | 4,511,100 | -0.21(-2.00%) |
May 16, 2019 | 10.54 | 10.80 | 10.38 | 10.52 | 8,503,856 | -0.09(-0.85%) |
May 15, 2019 | 10.32 | 10.80 | 10.22 | 10.61 | 8,643,431 | +0.21(+2.02%) |
May 14, 2019 | 10.07 | 10.41 | 10.07 | 10.40 | 5,783,731 | +0.42(+4.21%) |
May 13, 2019 | 10.19 | 10.27 | 9.950 | 9.980 | 8,160,715 | -0.49(-4.68%) |
May 10, 2019 | 10.32 | 10.57 | 10.14 | 10.47 | 6,388,700 | +0.07(+0.67%) |
May 09, 2019 | 10.39 | 10.52 | 9.940 | 10.40 | 11,488,898 | -0.21(-1.98%) |
May 08, 2019 | 10.95 | 10.98 | 10.59 | 10.61 | 8,396,213 | -0.35(-3.19%) |
May 07, 2019 | 11.07 | 11.17 | 10.84 | 10.96 | 8,850,070 | -0.29(-2.58%) |
May 06, 2019 | 10.99 | 11.31 | 10.88 | 11.25 | 4,756,649 | -0.06(-0.53%) |
May 03, 2019 | 11.40 | 11.41 | 11.24 | 11.31 | 5,124,300 | +0.00(+0.00%) |
May 02, 2019 | 11.37 | 11.55 | 11.19 | 11.31 | 7,277,786 | -0.12(-1.05%) |