Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.53 | 14.63 | 13.84 | 13.92 | 4,463,485 | -0.79(-5.36%) |
Jul 30, 2019 | 14.67 | 14.82 | 14.54 | 14.71 | 2,587,611 | +0.14(+0.94%) |
Jul 29, 2019 | 14.49 | 14.61 | 14.30 | 14.57 | 2,006,697 | +0.19(+1.34%) |
Jul 26, 2019 | 14.46 | 14.61 | 14.29 | 14.38 | 2,117,058 | -0.01(-0.06%) |
Jul 25, 2019 | 14.86 | 15.16 | 14.26 | 14.39 | 5,023,043 | -0.63(-4.21%) |
Jul 24, 2019 | 14.49 | 15.05 | 14.38 | 15.02 | 4,893,664 | +0.71(+5.00%) |
Jul 23, 2019 | 14.44 | 14.67 | 14.16 | 14.30 | 3,712,789 | -0.08(-0.57%) |
Jul 22, 2019 | 14.21 | 14.47 | 14.00 | 14.39 | 3,413,017 | +0.32(+2.28%) |
Jul 19, 2019 | 14.17 | 14.42 | 13.88 | 14.07 | 5,822,346 | -0.09(-0.65%) |
Jul 18, 2019 | 13.91 | 14.22 | 13.55 | 14.16 | 8,455,713 | +0.45(+3.28%) |
Jul 17, 2019 | 13.21 | 13.79 | 12.93 | 13.71 | 8,362,674 | +0.87(+6.78%) |
Jul 16, 2019 | 12.09 | 12.97 | 12.02 | 12.84 | 8,495,618 | +0.75(+6.22%) |
Jul 15, 2019 | 12.08 | 12.11 | 11.86 | 12.09 | 2,126,697 | +0.10(+0.84%) |
Jul 12, 2019 | 11.78 | 12.00 | 11.70 | 11.99 | 2,026,373 | +0.21(+1.79%) |
Jul 11, 2019 | 12.12 | 12.20 | 11.70 | 11.78 | 3,475,994 | -0.38(-3.17%) |
Jul 10, 2019 | 12.10 | 12.16 | 11.89 | 12.16 | 2,760,202 | +0.23(+1.92%) |
Jul 09, 2019 | 11.57 | 11.93 | 11.56 | 11.93 | 2,218,544 | +0.30(+2.60%) |
Jul 08, 2019 | 11.90 | 11.96 | 11.63 | 11.63 | 2,132,463 | -0.20(-1.70%) |
Jul 05, 2019 | 11.76 | 11.89 | 11.45 | 11.83 | 2,924,050 | -0.04(-0.31%) |
Jul 03, 2019 | 12.00 | 12.06 | 11.72 | 11.87 | 1,749,192 | -0.08(-0.69%) |
Jul 02, 2019 | 11.59 | 12.02 | 11.40 | 11.95 | 3,617,421 | +0.45(+3.90%) |
Jul 01, 2019 | 11.62 | 11.74 | 11.35 | 11.50 | 2,763,507 | -0.33(-2.79%) |
Jun 28, 2019 | 11.84 | 11.87 | 11.65 | 11.83 | 2,096,214 | +0.01(+0.08%) |
Jun 27, 2019 | 11.86 | 11.92 | 11.76 | 11.82 | 1,715,120 | -0.13(-1.07%) |
Jun 26, 2019 | 11.81 | 12.17 | 11.78 | 11.95 | 2,690,121 | -0.09(-0.76%) |
Jun 25, 2019 | 12.37 | 12.48 | 11.86 | 12.04 | 5,095,609 | -0.18(-1.50%) |
Jun 24, 2019 | 12.00 | 12.26 | 11.87 | 12.22 | 5,102,961 | +0.45(+3.81%) |
Jun 21, 2019 | 11.59 | 11.79 | 11.38 | 11.78 | 5,674,916 | +0.26(+2.23%) |
Jun 20, 2019 | 11.29 | 11.57 | 11.21 | 11.52 | 7,589,339 | +0.72(+6.71%) |
Jun 19, 2019 | 10.74 | 10.90 | 10.64 | 10.79 | 3,045,818 | -0.02(-0.17%) |
Jun 18, 2019 | 10.96 | 11.01 | 10.62 | 10.81 | 2,519,896 | +0.02(+0.17%) |
Jun 17, 2019 | 10.64 | 10.82 | 10.62 | 10.79 | 1,994,872 | +0.14(+1.29%) |
Jun 14, 2019 | 10.81 | 10.85 | 10.52 | 10.66 | 3,076,500 | -0.06(-0.51%) |
Jun 13, 2019 | 10.53 | 10.72 | 10.47 | 10.71 | 1,966,728 | +0.16(+1.56%) |
Jun 12, 2019 | 10.45 | 10.63 | 10.40 | 10.55 | 1,436,145 | +0.17(+1.68%) |
Jun 11, 2019 | 10.15 | 10.50 | 10.13 | 10.37 | 1,935,280 | +0.24(+2.35%) |
Jun 10, 2019 | 10.41 | 10.44 | 10.13 | 10.13 | 2,675,954 | -0.49(-4.57%) |
Jun 07, 2019 | 10.62 | 10.79 | 10.55 | 10.62 | 2,456,769 | +0.12(+1.13%) |
Jun 06, 2019 | 10.64 | 10.69 | 10.40 | 10.50 | 2,457,171 | -0.08(-0.78%) |
Jun 05, 2019 | 10.68 | 10.79 | 10.33 | 10.58 | 4,572,571 | +0.09(+0.87%) |
Jun 04, 2019 | 10.42 | 10.52 | 10.32 | 10.49 | 2,457,195 | -0.01(-0.09%) |
Jun 03, 2019 | 10.15 | 10.52 | 10.11 | 10.50 | 4,545,047 | +0.54(+5.43%) |
May 31, 2019 | 9.695 | 10.01 | 9.631 | 9.961 | 3,178,097 | +0.38(+3.92%) |
May 30, 2019 | 9.411 | 9.603 | 9.402 | 9.585 | 1,669,142 | +0.15(+1.55%) |
May 29, 2019 | 9.558 | 9.649 | 9.411 | 9.439 | 1,770,206 | -0.05(-0.53%) |
May 28, 2019 | 9.484 | 9.613 | 9.457 | 9.489 | 2,660,815 | -0.12(-1.29%) |
May 24, 2019 | 9.512 | 9.668 | 9.448 | 9.613 | 2,178,278 | +0.15(+1.55%) |
May 23, 2019 | 9.521 | 9.741 | 9.448 | 9.466 | 2,736,831 | -0.01(-0.10%) |
May 22, 2019 | 9.814 | 9.878 | 9.429 | 9.475 | 2,201,774 | -0.32(-3.27%) |
May 21, 2019 | 9.695 | 9.842 | 9.484 | 9.796 | 3,770,261 | +0.16(+1.71%) |
May 20, 2019 | 9.961 | 9.967 | 9.631 | 9.631 | 2,101,376 | -0.33(-3.36%) |
May 17, 2019 | 9.847 | 10.01 | 9.783 | 9.965 | 3,459,064 | +0.06(+0.65%) |
May 16, 2019 | 10.07 | 10.14 | 9.792 | 9.902 | 2,758,398 | -0.24(-2.34%) |
May 15, 2019 | 10.41 | 10.50 | 10.13 | 10.14 | 2,075,862 | -0.25(-2.38%) |
May 14, 2019 | 10.64 | 10.69 | 10.31 | 10.39 | 1,672,703 | -0.28(-2.65%) |
May 13, 2019 | 10.63 | 10.68 | 10.43 | 10.67 | 2,368,555 | +0.22(+2.10%) |
May 10, 2019 | 10.81 | 10.85 | 10.44 | 10.45 | 2,656,372 | -0.34(-3.13%) |
May 09, 2019 | 10.96 | 11.31 | 10.79 | 10.79 | 2,251,582 | -0.17(-1.58%) |
May 08, 2019 | 11.27 | 11.37 | 10.93 | 10.96 | 2,061,646 | -0.25(-2.20%) |
May 07, 2019 | 10.90 | 11.26 | 10.81 | 11.21 | 2,536,115 | +0.28(+2.59%) |
May 06, 2019 | 10.92 | 11.05 | 10.85 | 10.92 | 1,181,006 | -0.01(-0.13%) |
May 03, 2019 | 11.03 | 11.17 | 10.88 | 10.94 | 2,436,212 | +0.12(+1.14%) |
May 02, 2019 | 11.25 | 11.26 | 10.78 | 10.81 | 3,591,408 | -0.54(-4.75%) |