Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.66 | 14.06 | 13.22 | 13.41 | 716,155 | -0.28(-2.05%) |
Jul 30, 2019 | 13.79 | 14.08 | 13.58 | 13.69 | 595,205 | -0.26(-1.86%) |
Jul 29, 2019 | 13.84 | 14.02 | 13.70 | 13.95 | 552,790 | +0.17(+1.23%) |
Jul 26, 2019 | 13.47 | 14.02 | 13.39 | 13.78 | 712,500 | +0.31(+2.30%) |
Jul 25, 2019 | 14.57 | 14.64 | 13.40 | 13.47 | 940,373 | -1.15(-7.87%) |
Jul 24, 2019 | 14.44 | 14.67 | 13.88 | 14.62 | 950,671 | +0.18(+1.25%) |
Jul 23, 2019 | 14.17 | 14.59 | 13.80 | 14.44 | 854,525 | +0.27(+1.91%) |
Jul 22, 2019 | 14.11 | 14.36 | 13.89 | 14.17 | 1,149,601 | +0.20(+1.43%) |
Jul 19, 2019 | 13.81 | 14.30 | 13.64 | 13.97 | 1,061,800 | +0.20(+1.45%) |
Jul 18, 2019 | 15.23 | 15.23 | 12.51 | 13.77 | 3,271,306 | -1.56(-10.18%) |
Jul 17, 2019 | 15.88 | 16.00 | 15.10 | 15.33 | 1,000,851 | -0.56(-3.52%) |
Jul 16, 2019 | 15.55 | 16.38 | 15.45 | 15.89 | 1,298,333 | +0.43(+2.78%) |
Jul 15, 2019 | 15.15 | 15.78 | 14.84 | 15.46 | 971,581 | +0.49(+3.27%) |
Jul 12, 2019 | 15.35 | 15.35 | 14.82 | 14.97 | 931,500 | -0.38(-2.48%) |
Jul 11, 2019 | 15.80 | 15.93 | 15.10 | 15.35 | 1,024,659 | -0.30(-1.92%) |
Jul 10, 2019 | 14.96 | 16.20 | 14.96 | 15.65 | 1,997,908 | +0.76(+5.10%) |
Jul 09, 2019 | 14.77 | 15.68 | 14.53 | 14.89 | 2,584,233 | -0.33(-2.17%) |
Jul 08, 2019 | 12.16 | 15.22 | 11.95 | 15.22 | 3,888,267 | +3.06(+25.16%) |
Jul 05, 2019 | 11.58 | 12.43 | 11.53 | 12.16 | 908,800 | +0.54(+4.65%) |
Jul 03, 2019 | 11.47 | 11.69 | 11.30 | 11.62 | 458,400 | +0.22(+1.93%) |
Jul 02, 2019 | 11.61 | 11.73 | 10.89 | 11.40 | 564,695 | -0.17(-1.47%) |
Jul 01, 2019 | 12.09 | 12.50 | 11.36 | 11.57 | 911,890 | -0.32(-2.69%) |
Jun 28, 2019 | 11.06 | 11.98 | 10.92 | 11.89 | 2,842,000 | +0.89(+8.09%) |
Jun 27, 2019 | 10.82 | 11.16 | 10.80 | 11.00 | 888,712 | +0.11(+1.01%) |
Jun 26, 2019 | 11.00 | 11.07 | 10.71 | 10.89 | 399,243 | -0.11(-1.00%) |
Jun 25, 2019 | 10.98 | 11.23 | 10.84 | 11.00 | 531,803 | +0.04(+0.36%) |
Jun 24, 2019 | 11.40 | 11.60 | 10.79 | 10.96 | 789,257 | -0.44(-3.86%) |
Jun 21, 2019 | 11.35 | 11.40 | 10.94 | 11.40 | 1,492,800 | -0.05(-0.44%) |
Jun 20, 2019 | 11.58 | 11.95 | 11.36 | 11.45 | 502,454 | -0.05(-0.43%) |
Jun 19, 2019 | 11.76 | 11.94 | 11.25 | 11.50 | 415,655 | -0.20(-1.71%) |
Jun 18, 2019 | 11.65 | 12.10 | 11.64 | 11.70 | 604,033 | +0.19(+1.65%) |
Jun 17, 2019 | 10.91 | 11.83 | 10.91 | 11.51 | 675,949 | +0.69(+6.38%) |
Jun 14, 2019 | 11.42 | 11.63 | 10.68 | 10.82 | 693,400 | -0.59(-5.17%) |
Jun 13, 2019 | 11.11 | 11.42 | 10.98 | 11.41 | 296,534 | +0.35(+3.16%) |
Jun 12, 2019 | 11.05 | 11.36 | 10.82 | 11.06 | 250,073 | +0.04(+0.36%) |
Jun 11, 2019 | 11.34 | 11.42 | 10.88 | 11.02 | 835,090 | -0.24(-2.13%) |
Jun 10, 2019 | 11.34 | 11.40 | 11.07 | 11.26 | 1,173,075 | +0.11(+0.99%) |
Jun 07, 2019 | 10.76 | 11.46 | 10.55 | 11.15 | 591,400 | +0.43(+4.01%) |
Jun 06, 2019 | 10.73 | 10.95 | 10.15 | 10.72 | 878,693 | +0.05(+0.47%) |
Jun 05, 2019 | 11.06 | 11.19 | 10.28 | 10.67 | 1,264,103 | -0.44(-3.96%) |
Jun 04, 2019 | 10.50 | 11.14 | 10.49 | 11.11 | 1,040,729 | +0.71(+6.83%) |
Jun 03, 2019 | 10.02 | 10.42 | 9.880 | 10.40 | 877,843 | +0.35(+3.48%) |
May 31, 2019 | 10.02 | 10.13 | 9.790 | 10.05 | 876,000 | -0.05(-0.50%) |
May 30, 2019 | 9.600 | 10.15 | 9.580 | 10.10 | 1,025,717 | +0.58(+6.09%) |
May 29, 2019 | 9.500 | 9.760 | 9.330 | 9.520 | 1,389,944 | -0.03(-0.31%) |
May 28, 2019 | 9.230 | 9.740 | 9.160 | 9.550 | 1,820,161 | +0.33(+3.58%) |
May 24, 2019 | 9.060 | 9.300 | 9.040 | 9.220 | 627,100 | +0.05(+0.55%) |
May 23, 2019 | 9.200 | 9.300 | 8.890 | 9.170 | 852,881 | -0.09(-0.97%) |
May 22, 2019 | 9.300 | 9.370 | 9.150 | 9.260 | 633,562 | -0.03(-0.32%) |
May 21, 2019 | 9.000 | 9.450 | 8.830 | 9.290 | 1,343,620 | +0.40(+4.50%) |
May 20, 2019 | 8.870 | 9.450 | 8.710 | 8.890 | 1,453,070 | -0.16(-1.77%) |
May 17, 2019 | 8.000 | 9.170 | 7.910 | 9.050 | 2,676,100 | +0.92(+11.32%) |
May 16, 2019 | 6.480 | 8.180 | 6.480 | 8.130 | 2,154,129 | +1.68(+26.05%) |
May 15, 2019 | 6.280 | 6.480 | 6.240 | 6.450 | 259,222 | +0.08(+1.26%) |
May 14, 2019 | 6.410 | 6.480 | 6.260 | 6.370 | 187,946 | +0.04(+0.63%) |
May 13, 2019 | 6.490 | 6.590 | 6.230 | 6.330 | 264,534 | -0.28(-4.24%) |
May 10, 2019 | 6.530 | 6.700 | 6.410 | 6.610 | 205,800 | +0.07(+1.07%) |
May 09, 2019 | 6.560 | 6.700 | 6.080 | 6.540 | 358,542 | +0.12(+1.87%) |
May 08, 2019 | 6.780 | 6.790 | 6.390 | 6.420 | 450,242 | -0.37(-5.45%) |
May 07, 2019 | 6.800 | 7.190 | 6.660 | 6.790 | 682,742 | +0.08(+1.19%) |
May 06, 2019 | 6.440 | 6.790 | 6.440 | 6.710 | 254,571 | +0.08(+1.21%) |
May 03, 2019 | 6.470 | 6.650 | 6.425 | 6.630 | 157,000 | +0.16(+2.47%) |
May 02, 2019 | 6.490 | 6.640 | 6.340 | 6.470 | 207,359 | -0.01(-0.15%) |