Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.68 | 15.68 | 11.52 | 13.20 | 897,632 | -1.59(-10.73%) |
Jul 30, 2019 | 15.42 | 16.01 | 14.77 | 14.79 | 1,614,704 | -0.28(-1.88%) |
Jul 29, 2019 | 13.66 | 15.47 | 13.57 | 15.07 | 196,843 | +1.82(+13.71%) |
Jul 26, 2019 | 13.48 | 13.67 | 12.98 | 13.26 | 30,334 | -0.66(-4.72%) |
Jul 25, 2019 | 13.36 | 14.18 | 12.77 | 13.91 | 135,360 | +0.29(+2.15%) |
Jul 24, 2019 | 10.86 | 13.73 | 10.86 | 13.62 | 325,220 | +2.89(+26.94%) |
Jul 23, 2019 | 9.196 | 10.83 | 8.859 | 10.73 | 143,210 | +1.73(+19.21%) |
Jul 22, 2019 | 8.690 | 9.134 | 8.673 | 9.001 | 725,298 | +0.53(+6.28%) |
Jul 19, 2019 | 8.646 | 9.145 | 8.256 | 8.469 | 500,469 | +0.04(+0.53%) |
Jul 18, 2019 | 8.256 | 8.460 | 8.256 | 8.424 | 632,931 | +0.08(+0.96%) |
Jul 17, 2019 | 8.460 | 8.827 | 8.078 | 8.344 | 497,146 | +0.17(+2.06%) |
Jul 16, 2019 | 8.309 | 8.535 | 7.990 | 8.176 | 206,004 | -0.12(-1.39%) |
Jul 15, 2019 | 8.362 | 8.622 | 8.159 | 8.291 | 17,360 | +0.03(+0.32%) |
Jul 12, 2019 | 8.433 | 8.868 | 8.247 | 8.265 | 34,169 | -0.12(-1.38%) |
Jul 11, 2019 | 9.692 | 9.808 | 8.220 | 8.380 | 222,974 | -1.33(-13.70%) |
Jul 10, 2019 | 10.33 | 10.53 | 9.497 | 9.710 | 99,303 | -0.49(-4.78%) |
Jul 09, 2019 | 11.36 | 12.35 | 9.843 | 10.20 | 62,523 | -1.42(-12.21%) |
Jul 08, 2019 | 13.04 | 13.04 | 11.09 | 11.62 | 72,173 | -1.62(-12.26%) |
Jul 05, 2019 | 14.01 | 14.29 | 12.42 | 13.24 | 1,438,258 | -0.95(-6.69%) |
Jul 03, 2019 | 14.62 | 14.62 | 13.81 | 14.19 | 1,299,552 | -0.19(-1.30%) |
Jul 02, 2019 | 13.32 | 14.95 | 13.32 | 14.37 | 39,804 | +0.90(+6.71%) |
Jul 01, 2019 | 14.32 | 14.32 | 13.22 | 13.47 | 45,515 | -0.71(-5.00%) |
Jun 28, 2019 | 12.75 | 14.29 | 12.75 | 14.18 | 117,167 | +1.76(+14.21%) |
Jun 27, 2019 | 11.14 | 13.30 | 11.14 | 12.41 | 124,064 | +0.93(+8.13%) |
Jun 26, 2019 | 11.38 | 11.97 | 11.38 | 11.48 | 2,497 | +0.17(+1.47%) |
Jun 25, 2019 | 12.41 | 12.41 | 11.30 | 11.32 | 12,239 | -1.09(-8.79%) |
Jun 24, 2019 | 12.91 | 12.91 | 11.97 | 12.41 | 10,031 | -0.35(-2.78%) |
Jun 21, 2019 | 12.90 | 12.95 | 12.18 | 12.76 | 41,499 | +0.40(+3.23%) |
Jun 20, 2019 | 11.38 | 12.65 | 11.08 | 12.36 | 137,599 | +1.28(+11.52%) |
Jun 19, 2019 | 11.03 | 11.49 | 10.53 | 11.08 | 42,998 | +0.32(+2.97%) |
Jun 18, 2019 | 10.42 | 11.24 | 10.38 | 10.77 | 32,864 | -0.14(-1.30%) |
Jun 17, 2019 | 11.27 | 11.27 | 10.64 | 10.91 | 21,223 | -0.62(-5.39%) |
Jun 14, 2019 | 10.31 | 12.17 | 10.06 | 11.53 | 155,508 | +1.45(+14.44%) |
Jun 13, 2019 | 9.985 | 10.41 | 9.887 | 10.07 | 45,959 | -0.13(-1.30%) |
Jun 12, 2019 | 9.692 | 10.35 | 9.550 | 10.21 | 200,377 | +0.27(+2.77%) |
Jun 11, 2019 | 9.329 | 10.64 | 9.196 | 9.932 | 219,516 | +0.60(+6.46%) |
Jun 10, 2019 | 9.338 | 9.444 | 9.179 | 9.329 | 35,509 | +0.02(+0.19%) |
Jun 07, 2019 | 9.320 | 9.577 | 9.240 | 9.311 | 23,455 | -0.39(-4.02%) |
Jun 06, 2019 | 9.284 | 9.701 | 9.284 | 9.701 | 16,554 | +0.38(+4.09%) |
Jun 05, 2019 | 9.754 | 9.907 | 9.222 | 9.320 | 37,055 | -0.35(-3.58%) |
Jun 04, 2019 | 9.763 | 9.941 | 9.453 | 9.666 | 14,861 | -0.15(-1.54%) |
Jun 03, 2019 | 10.64 | 10.64 | 9.701 | 9.817 | 17,582 | -0.86(-8.06%) |
May 31, 2019 | 9.231 | 11.05 | 9.231 | 10.68 | 66,759 | +1.35(+14.45%) |
May 30, 2019 | 9.231 | 9.692 | 9.231 | 9.329 | 8,745 | +0.03(+0.29%) |
May 29, 2019 | 9.329 | 9.382 | 9.143 | 9.302 | 29,050 | -0.08(-0.85%) |
May 28, 2019 | 9.808 | 9.817 | 9.178 | 9.382 | 31,253 | -0.37(-3.82%) |
May 24, 2019 | 10.17 | 10.24 | 9.754 | 9.754 | 23,794 | -0.03(-0.27%) |
May 23, 2019 | 9.222 | 10.21 | 9.045 | 9.781 | 745,242 | +0.43(+4.55%) |
May 22, 2019 | 9.187 | 9.565 | 8.877 | 9.355 | 950,477 | +0.02(+0.19%) |
May 21, 2019 | 10.40 | 10.53 | 9.091 | 9.338 | 64,676 | -1.76(-15.83%) |
May 20, 2019 | 12.24 | 12.24 | 10.10 | 11.09 | 103,121 | -0.89(-7.40%) |
May 17, 2019 | 17.29 | 17.50 | 11.98 | 11.98 | 1,842,536 | -7.26(-37.74%) |
May 16, 2019 | 12.28 | 19.95 | 11.98 | 19.24 | 125,346 | +6.92(+56.11%) |
May 15, 2019 | 13.35 | 13.78 | 11.55 | 12.33 | 312,592 | -1.21(-8.91%) |
May 14, 2019 | 13.36 | 14.28 | 12.96 | 13.53 | 79,249 | +0.09(+0.66%) |
May 13, 2019 | 13.30 | 14.90 | 12.75 | 13.44 | 129,055 | -0.88(-6.13%) |