Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.27 | 11.30 | 10.72 | 10.96 | 421,551 | -0.30(-2.66%) |
Jul 30, 2019 | 11.14 | 11.27 | 10.98 | 11.26 | 366,089 | +0.03(+0.27%) |
Jul 29, 2019 | 11.51 | 11.56 | 11.12 | 11.23 | 482,505 | -0.30(-2.60%) |
Jul 26, 2019 | 11.10 | 11.60 | 11.10 | 11.53 | 693,800 | +0.52(+4.72%) |
Jul 25, 2019 | 10.94 | 11.03 | 10.67 | 11.01 | 527,139 | +0.08(+0.73%) |
Jul 24, 2019 | 10.88 | 11.12 | 10.88 | 10.93 | 389,147 | +0.01(+0.09%) |
Jul 23, 2019 | 10.80 | 11.01 | 10.80 | 10.92 | 589,998 | +0.17(+1.58%) |
Jul 22, 2019 | 10.79 | 11.05 | 10.62 | 10.75 | 984,456 | +0.03(+0.28%) |
Jul 19, 2019 | 10.66 | 10.80 | 10.50 | 10.72 | 623,300 | +0.09(+0.85%) |
Jul 18, 2019 | 10.67 | 10.98 | 10.62 | 10.63 | 571,479 | -0.07(-0.65%) |
Jul 17, 2019 | 10.96 | 11.03 | 10.68 | 10.70 | 418,463 | -0.20(-1.83%) |
Jul 16, 2019 | 11.20 | 11.24 | 10.88 | 10.90 | 792,576 | -0.30(-2.68%) |
Jul 15, 2019 | 11.41 | 11.50 | 11.14 | 11.20 | 266,688 | -0.22(-1.93%) |
Jul 12, 2019 | 11.20 | 11.53 | 11.20 | 11.42 | 440,200 | +0.24(+2.15%) |
Jul 11, 2019 | 11.14 | 11.26 | 10.81 | 11.18 | 1,211,773 | +0.07(+0.63%) |
Jul 10, 2019 | 11.01 | 11.25 | 10.97 | 11.11 | 457,785 | +0.13(+1.18%) |
Jul 09, 2019 | 10.95 | 11.15 | 10.67 | 10.98 | 714,268 | +0.02(+0.18%) |
Jul 08, 2019 | 11.25 | 11.35 | 10.95 | 10.96 | 423,288 | -0.33(-2.92%) |
Jul 05, 2019 | 11.57 | 11.57 | 11.16 | 11.29 | 655,500 | -0.31(-2.67%) |
Jul 03, 2019 | 11.04 | 11.65 | 10.94 | 11.60 | 431,500 | +0.62(+5.65%) |
Jul 02, 2019 | 11.17 | 11.28 | 10.98 | 10.98 | 644,544 | -0.15(-1.35%) |
Jul 01, 2019 | 11.16 | 11.59 | 10.95 | 11.13 | 686,542 | +0.15(+1.37%) |
Jun 28, 2019 | 11.06 | 11.43 | 10.97 | 10.98 | 1,762,700 | -0.02(-0.18%) |
Jun 27, 2019 | 11.19 | 11.22 | 10.77 | 11.00 | 1,500,606 | -0.20(-1.79%) |
Jun 26, 2019 | 11.87 | 12.32 | 10.89 | 11.20 | 2,107,556 | -2.89(-20.51%) |
Jun 25, 2019 | 13.89 | 14.19 | 13.69 | 14.09 | 630,805 | +0.18(+1.29%) |
Jun 24, 2019 | 14.00 | 14.10 | 13.52 | 13.91 | 443,296 | -0.16(-1.14%) |
Jun 21, 2019 | 14.07 | 14.18 | 13.89 | 14.07 | 378,200 | -0.10(-0.71%) |
Jun 20, 2019 | 14.23 | 14.57 | 14.09 | 14.17 | 256,511 | -0.03(-0.21%) |
Jun 19, 2019 | 14.20 | 14.28 | 13.85 | 14.20 | 488,489 | +0.06(+0.42%) |
Jun 18, 2019 | 14.20 | 14.44 | 14.02 | 14.14 | 287,229 | -0.02(-0.14%) |
Jun 17, 2019 | 14.04 | 14.24 | 13.96 | 14.16 | 276,960 | +0.17(+1.22%) |
Jun 14, 2019 | 14.43 | 14.52 | 13.92 | 13.99 | 197,400 | -0.51(-3.52%) |
Jun 13, 2019 | 14.35 | 14.54 | 14.29 | 14.50 | 161,277 | +0.17(+1.19%) |
Jun 12, 2019 | 14.26 | 14.49 | 14.18 | 14.33 | 163,974 | +0.01(+0.07%) |
Jun 11, 2019 | 14.63 | 14.64 | 14.18 | 14.32 | 432,610 | -0.17(-1.17%) |
Jun 10, 2019 | 14.67 | 14.86 | 14.36 | 14.49 | 170,242 | -0.10(-0.69%) |
Jun 07, 2019 | 14.23 | 14.68 | 14.23 | 14.59 | 217,600 | +0.35(+2.46%) |
Jun 06, 2019 | 14.51 | 14.59 | 14.14 | 14.24 | 224,707 | -0.26(-1.79%) |
Jun 05, 2019 | 14.61 | 14.70 | 14.22 | 14.50 | 723,925 | -0.06(-0.41%) |
Jun 04, 2019 | 14.34 | 14.65 | 14.29 | 14.56 | 608,150 | +0.40(+2.82%) |
Jun 03, 2019 | 14.19 | 14.63 | 14.00 | 14.16 | 380,774 | -0.13(-0.91%) |
May 31, 2019 | 14.29 | 14.46 | 13.72 | 14.29 | 451,400 | -0.22(-1.52%) |
May 30, 2019 | 14.29 | 14.74 | 14.13 | 14.51 | 433,012 | +0.22(+1.54%) |
May 29, 2019 | 14.56 | 14.56 | 14.04 | 14.29 | 826,026 | -0.39(-2.66%) |
May 28, 2019 | 14.29 | 14.80 | 14.22 | 14.68 | 668,158 | +0.38(+2.66%) |
May 24, 2019 | 14.17 | 14.41 | 14.00 | 14.30 | 269,600 | +0.24(+1.71%) |
May 23, 2019 | 14.38 | 14.63 | 13.98 | 14.06 | 402,835 | -0.51(-3.50%) |
May 22, 2019 | 14.63 | 14.77 | 14.33 | 14.57 | 286,484 | -0.09(-0.61%) |
May 21, 2019 | 14.78 | 14.90 | 14.54 | 14.66 | 693,576 | -0.07(-0.48%) |
May 20, 2019 | 14.97 | 15.13 | 14.65 | 14.73 | 611,315 | -0.33(-2.19%) |
May 17, 2019 | 14.86 | 15.36 | 14.61 | 15.06 | 459,600 | +0.12(+0.80%) |
May 16, 2019 | 14.79 | 15.09 | 14.60 | 14.94 | 765,615 | +0.14(+0.95%) |
May 15, 2019 | 14.56 | 15.56 | 14.56 | 14.80 | 516,284 | +0.10(+0.68%) |
May 14, 2019 | 14.24 | 15.12 | 14.14 | 14.70 | 620,237 | +0.50(+3.52%) |
May 13, 2019 | 14.37 | 14.65 | 14.10 | 14.20 | 667,064 | -0.47(-3.20%) |
May 10, 2019 | 14.41 | 14.78 | 13.71 | 14.67 | 949,100 | -0.27(-1.81%) |
May 09, 2019 | 16.24 | 17.16 | 14.79 | 14.94 | 1,054,527 | -1.38(-8.46%) |
May 08, 2019 | 16.40 | 16.47 | 16.12 | 16.32 | 351,697 | -0.08(-0.49%) |
May 07, 2019 | 16.39 | 16.81 | 16.28 | 16.40 | 365,765 | -0.17(-1.03%) |
May 06, 2019 | 16.10 | 16.67 | 16.02 | 16.57 | 267,777 | +0.17(+1.04%) |
May 03, 2019 | 16.26 | 16.44 | 16.14 | 16.40 | 436,200 | +0.22(+1.36%) |
May 02, 2019 | 16.63 | 16.69 | 15.90 | 16.18 | 509,460 | -0.45(-2.71%) |