Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.390 | 9.830 | 9.350 | 9.710 | 8,465,203 | +0.38(+4.07%) |
Jul 30, 2019 | 9.620 | 9.720 | 9.190 | 9.330 | 8,223,571 | -0.34(-3.52%) |
Jul 29, 2019 | 10.07 | 10.19 | 9.650 | 9.670 | 5,414,283 | -0.31(-3.11%) |
Jul 26, 2019 | 9.840 | 10.12 | 9.610 | 9.980 | 6,509,400 | +0.13(+1.32%) |
Jul 25, 2019 | 9.450 | 9.980 | 9.440 | 9.850 | 12,021,268 | +0.41(+4.34%) |
Jul 24, 2019 | 9.250 | 9.590 | 9.130 | 9.440 | 10,001,120 | +0.28(+3.06%) |
Jul 23, 2019 | 9.430 | 9.560 | 9.130 | 9.160 | 11,356,202 | -0.20(-2.14%) |
Jul 22, 2019 | 9.900 | 9.990 | 9.330 | 9.360 | 7,916,719 | -0.54(-5.45%) |
Jul 19, 2019 | 9.760 | 10.02 | 9.660 | 9.900 | 7,332,800 | +0.15(+1.54%) |
Jul 18, 2019 | 10.10 | 10.13 | 9.730 | 9.750 | 8,453,748 | -0.36(-3.56%) |
Jul 17, 2019 | 10.79 | 10.79 | 10.05 | 10.11 | 10,071,341 | -0.69(-6.39%) |
Jul 16, 2019 | 10.61 | 10.91 | 10.52 | 10.80 | 5,433,820 | +0.25(+2.37%) |
Jul 15, 2019 | 10.92 | 11.12 | 10.53 | 10.55 | 7,334,259 | -0.34(-3.12%) |
Jul 12, 2019 | 11.11 | 11.48 | 10.87 | 10.89 | 11,517,600 | -0.28(-2.51%) |
Jul 11, 2019 | 10.94 | 11.23 | 10.43 | 11.17 | 22,657,604 | -0.35(-3.04%) |
Jul 10, 2019 | 11.53 | 11.64 | 11.16 | 11.52 | 14,786,644 | +0.08(+0.70%) |
Jul 09, 2019 | 11.44 | 11.68 | 11.37 | 11.44 | 9,219,918 | -0.12(-1.04%) |
Jul 08, 2019 | 11.37 | 11.82 | 11.35 | 11.56 | 7,837,091 | +0.09(+0.78%) |
Jul 05, 2019 | 11.13 | 11.53 | 11.09 | 11.47 | 6,028,600 | +0.33(+2.96%) |
Jul 03, 2019 | 11.20 | 11.42 | 11.10 | 11.14 | 2,350,000 | -0.04(-0.36%) |
Jul 02, 2019 | 11.55 | 11.55 | 11.12 | 11.18 | 4,324,732 | -0.32(-2.78%) |
Jul 01, 2019 | 11.73 | 11.95 | 11.25 | 11.50 | 5,845,623 | -0.12(-1.03%) |
Jun 28, 2019 | 11.47 | 11.75 | 11.43 | 11.62 | 5,362,600 | +0.15(+1.31%) |
Jun 27, 2019 | 11.23 | 11.55 | 11.10 | 11.47 | 3,674,970 | +0.29(+2.59%) |
Jun 26, 2019 | 11.50 | 11.60 | 11.15 | 11.18 | 4,182,941 | -0.26(-2.27%) |
Jun 25, 2019 | 11.25 | 11.69 | 11.01 | 11.44 | 7,014,874 | +0.16(+1.42%) |
Jun 24, 2019 | 11.64 | 11.69 | 11.18 | 11.28 | 4,694,862 | -0.29(-2.51%) |
Jun 21, 2019 | 11.77 | 11.86 | 11.44 | 11.57 | 6,002,900 | -0.20(-1.70%) |
Jun 20, 2019 | 11.75 | 11.96 | 11.61 | 11.77 | 4,054,892 | +0.07(+0.60%) |
Jun 19, 2019 | 12.10 | 12.19 | 11.67 | 11.70 | 3,655,773 | -0.37(-3.07%) |
Jun 18, 2019 | 11.88 | 12.35 | 11.87 | 12.07 | 5,290,484 | +0.24(+2.03%) |
Jun 17, 2019 | 12.09 | 12.15 | 11.77 | 11.83 | 6,151,210 | -0.26(-2.15%) |
Jun 14, 2019 | 12.30 | 12.31 | 12.07 | 12.09 | 3,515,600 | -0.20(-1.63%) |
Jun 13, 2019 | 12.13 | 12.38 | 12.02 | 12.29 | 4,377,737 | +0.09(+0.74%) |
Jun 12, 2019 | 12.34 | 12.39 | 12.13 | 12.20 | 2,656,096 | -0.15(-1.21%) |
Jun 11, 2019 | 12.23 | 12.43 | 12.06 | 12.35 | 2,985,070 | +0.17(+1.40%) |
Jun 10, 2019 | 12.46 | 12.77 | 12.12 | 12.18 | 2,654,233 | -0.25(-2.01%) |
Jun 07, 2019 | 12.35 | 12.57 | 12.30 | 12.43 | 2,940,900 | +0.02(+0.16%) |
Jun 06, 2019 | 12.80 | 12.80 | 12.05 | 12.41 | 6,138,504 | -0.47(-3.65%) |
Jun 05, 2019 | 13.64 | 13.68 | 12.76 | 12.88 | 3,971,136 | -0.63(-4.66%) |
Jun 04, 2019 | 13.24 | 13.87 | 13.24 | 13.51 | 4,611,205 | +0.29(+2.19%) |
Jun 03, 2019 | 12.62 | 13.22 | 12.59 | 13.22 | 4,258,984 | +0.53(+4.18%) |
May 31, 2019 | 12.67 | 12.73 | 12.55 | 12.69 | 7,050,300 | -0.08(-0.63%) |
May 30, 2019 | 13.03 | 13.21 | 12.69 | 12.77 | 3,430,397 | -0.28(-2.15%) |
May 29, 2019 | 13.55 | 13.57 | 12.90 | 13.05 | 7,001,049 | -0.45(-3.33%) |
May 28, 2019 | 13.87 | 14.05 | 13.50 | 13.50 | 3,474,482 | -0.36(-2.60%) |
May 24, 2019 | 13.96 | 14.02 | 13.73 | 13.86 | 2,469,400 | +0.01(+0.07%) |
May 23, 2019 | 14.15 | 14.15 | 13.74 | 13.85 | 3,786,951 | -0.37(-2.60%) |
May 22, 2019 | 14.68 | 14.69 | 14.19 | 14.22 | 3,730,694 | -0.50(-3.40%) |
May 21, 2019 | 14.45 | 14.76 | 14.28 | 14.72 | 3,138,660 | +0.23(+1.59%) |
May 20, 2019 | 14.84 | 14.95 | 14.35 | 14.49 | 4,754,410 | -0.52(-3.46%) |
May 17, 2019 | 14.90 | 15.32 | 14.81 | 15.01 | 3,615,100 | +0.01(+0.07%) |
May 16, 2019 | 15.23 | 15.40 | 14.96 | 15.00 | 3,759,437 | -0.25(-1.64%) |
May 15, 2019 | 15.22 | 15.36 | 15.02 | 15.25 | 4,429,958 | -0.02(-0.13%) |
May 14, 2019 | 15.02 | 15.37 | 14.79 | 15.27 | 3,177,968 | +0.19(+1.26%) |
May 13, 2019 | 16.07 | 16.17 | 14.66 | 15.08 | 9,519,081 | -0.68(-4.31%) |
May 10, 2019 | 16.04 | 16.12 | 15.24 | 15.76 | 5,172,700 | -0.31(-1.93%) |
May 09, 2019 | 15.81 | 16.15 | 15.71 | 16.07 | 3,291,743 | +0.19(+1.20%) |
May 08, 2019 | 15.69 | 16.14 | 15.66 | 15.88 | 3,019,147 | +0.13(+0.83%) |
May 07, 2019 | 16.22 | 16.27 | 15.61 | 15.75 | 3,982,571 | -0.57(-3.49%) |
May 06, 2019 | 16.13 | 16.40 | 15.94 | 16.32 | 3,240,212 | -0.13(-0.79%) |
May 03, 2019 | 16.27 | 16.52 | 16.14 | 16.45 | 2,761,800 | +0.25(+1.54%) |
May 02, 2019 | 16.29 | 16.37 | 15.91 | 16.20 | 4,448,368 | -0.10(-0.61%) |