Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.050 | 9.800 | 9.050 | 9.400 | 121,520 | +0.35(+3.87%) |
Jul 30, 2019 | 8.490 | 9.180 | 8.200 | 9.050 | 174,695 | +0.49(+5.72%) |
Jul 29, 2019 | 8.320 | 8.860 | 8.210 | 8.560 | 126,149 | +0.22(+2.64%) |
Jul 26, 2019 | 8.280 | 8.660 | 8.010 | 8.340 | 78,900 | +0.11(+1.34%) |
Jul 25, 2019 | 8.450 | 8.450 | 7.940 | 8.230 | 99,727 | -0.27(-3.18%) |
Jul 24, 2019 | 7.800 | 8.570 | 7.655 | 8.500 | 113,102 | +0.63(+8.01%) |
Jul 23, 2019 | 8.300 | 8.370 | 7.510 | 7.870 | 99,502 | -0.48(-5.75%) |
Jul 22, 2019 | 8.240 | 8.880 | 8.165 | 8.350 | 126,392 | +0.07(+0.85%) |
Jul 19, 2019 | 8.600 | 8.840 | 8.270 | 8.280 | 33,100 | -0.33(-3.83%) |
Jul 18, 2019 | 9.470 | 9.470 | 8.540 | 8.610 | 75,407 | -0.90(-9.46%) |
Jul 17, 2019 | 10.17 | 10.17 | 9.480 | 9.510 | 91,806 | -0.71(-6.95%) |
Jul 16, 2019 | 10.67 | 11.10 | 10.10 | 10.22 | 68,765 | -0.48(-4.49%) |
Jul 15, 2019 | 11.03 | 11.12 | 10.54 | 10.70 | 71,737 | -0.41(-3.69%) |
Jul 12, 2019 | 11.36 | 11.60 | 10.99 | 11.11 | 67,000 | -0.37(-3.22%) |
Jul 11, 2019 | 11.56 | 11.72 | 10.98 | 11.48 | 76,560 | -0.12(-1.03%) |
Jul 10, 2019 | 11.04 | 11.98 | 10.96 | 11.60 | 66,750 | +0.61(+5.55%) |
Jul 09, 2019 | 11.07 | 11.27 | 10.64 | 10.99 | 131,049 | -0.19(-1.70%) |
Jul 08, 2019 | 11.18 | 11.49 | 10.58 | 11.18 | 90,634 | -0.06(-0.53%) |
Jul 05, 2019 | 11.55 | 11.80 | 10.72 | 11.24 | 113,500 | -0.36(-3.10%) |
Jul 03, 2019 | 12.39 | 12.50 | 11.53 | 11.60 | 80,100 | -0.66(-5.38%) |
Jul 02, 2019 | 12.97 | 13.27 | 11.68 | 12.26 | 182,467 | -0.64(-4.96%) |
Jul 01, 2019 | 12.89 | 13.29 | 12.42 | 12.90 | 168,107 | +0.30(+2.38%) |
Jun 28, 2019 | 13.05 | 13.96 | 12.51 | 12.60 | 3,799,100 | -0.22(-1.72%) |
Jun 27, 2019 | 13.04 | 13.19 | 12.72 | 12.82 | 114,779 | -0.06(-0.47%) |
Jun 26, 2019 | 13.27 | 13.55 | 12.72 | 12.88 | 77,175 | -0.13(-1.00%) |
Jun 25, 2019 | 13.00 | 13.68 | 12.76 | 13.01 | 58,520 | -0.11(-0.84%) |
Jun 24, 2019 | 13.38 | 13.66 | 13.03 | 13.12 | 71,917 | -0.34(-2.53%) |
Jun 21, 2019 | 13.48 | 13.92 | 13.40 | 13.46 | 65,500 | -0.13(-0.96%) |
Jun 20, 2019 | 13.23 | 13.69 | 13.20 | 13.59 | 76,428 | +0.41(+3.11%) |
Jun 19, 2019 | 12.75 | 13.25 | 12.75 | 13.18 | 78,359 | +0.22(+1.70%) |
Jun 18, 2019 | 12.58 | 13.33 | 12.43 | 12.96 | 93,306 | +0.29(+2.29%) |
Jun 17, 2019 | 12.12 | 12.92 | 11.69 | 12.67 | 100,631 | +0.44(+3.60%) |
Jun 14, 2019 | 12.04 | 12.43 | 11.48 | 12.23 | 105,600 | +0.00(+0.00%) |
Jun 13, 2019 | 12.88 | 13.33 | 11.81 | 12.23 | 112,871 | -0.73(-5.63%) |
Jun 12, 2019 | 12.87 | 13.49 | 12.55 | 12.96 | 115,675 | +0.11(+0.86%) |
Jun 11, 2019 | 13.06 | 13.20 | 12.53 | 12.85 | 87,827 | -0.06(-0.46%) |
Jun 10, 2019 | 13.15 | 13.62 | 12.38 | 12.91 | 134,708 | -0.29(-2.20%) |
Jun 07, 2019 | 12.44 | 13.55 | 12.36 | 13.20 | 94,200 | +0.84(+6.80%) |
Jun 06, 2019 | 12.50 | 13.00 | 11.58 | 12.36 | 136,374 | -0.48(-3.74%) |
Jun 05, 2019 | 13.58 | 13.98 | 11.99 | 12.84 | 147,804 | -0.92(-6.69%) |
Jun 04, 2019 | 13.37 | 14.25 | 13.37 | 13.76 | 106,839 | +0.36(+2.69%) |
Jun 03, 2019 | 13.62 | 14.12 | 12.91 | 13.40 | 66,715 | -0.28(-2.05%) |
May 31, 2019 | 13.60 | 14.21 | 13.50 | 13.68 | 78,800 | +0.08(+0.59%) |
May 30, 2019 | 13.90 | 14.50 | 13.49 | 13.60 | 90,949 | -0.30(-2.16%) |
May 29, 2019 | 14.01 | 15.00 | 13.50 | 13.90 | 63,577 | -0.29(-2.04%) |
May 28, 2019 | 14.60 | 14.73 | 14.11 | 14.19 | 17,552 | -0.55(-3.73%) |
May 24, 2019 | 14.30 | 14.74 | 14.30 | 14.74 | 13,000 | +0.54(+3.80%) |
May 23, 2019 | 14.87 | 14.87 | 13.94 | 14.20 | 58,879 | -0.65(-4.38%) |
May 22, 2019 | 14.45 | 15.35 | 14.45 | 14.85 | 84,092 | +0.20(+1.37%) |
May 21, 2019 | 14.02 | 14.65 | 14.02 | 14.65 | 33,004 | +0.77(+5.55%) |
May 20, 2019 | 13.86 | 14.20 | 13.86 | 13.88 | 292,589 | -0.14(-1.00%) |
May 17, 2019 | 13.68 | 14.13 | 13.64 | 14.02 | 17,600 | +0.29(+2.11%) |
May 16, 2019 | 13.62 | 13.99 | 13.62 | 13.73 | 32,890 | -0.04(-0.29%) |
May 15, 2019 | 13.60 | 13.97 | 13.40 | 13.77 | 40,447 | +0.14(+1.03%) |
May 14, 2019 | 13.44 | 14.10 | 13.44 | 13.63 | 42,549 | -0.32(-2.29%) |
May 13, 2019 | 15.00 | 15.00 | 13.93 | 13.95 | 3,446 | -0.96(-6.44%) |
May 10, 2019 | 14.54 | 14.96 | 14.08 | 14.91 | 26,800 | +0.57(+3.97%) |
May 09, 2019 | 14.68 | 14.68 | 14.00 | 14.34 | 11,201 | +0.01(+0.07%) |
May 08, 2019 | 14.83 | 15.03 | 14.33 | 14.33 | 6,829 | -0.23(-1.58%) |
May 07, 2019 | 15.10 | 15.10 | 14.56 | 14.56 | 5,431 | -0.54(-3.58%) |
May 06, 2019 | 14.75 | 15.10 | 14.29 | 15.10 | 3,484 | +0.14(+0.94%) |
May 03, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 200 | +0.30(+2.05%) |
May 02, 2019 | 14.93 | 15.09 | 14.52 | 14.66 | 3,365 | -0.19(-1.28%) |