Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.60 | 12.70 | 11.22 | 11.38 | 3,568 | -0.47(-4.00%) |
Jul 30, 2019 | 11.20 | 12.40 | 10.67 | 11.85 | 11,030 | +1.45(+13.96%) |
Jul 29, 2019 | 10.42 | 11.00 | 10.40 | 10.40 | 1,085 | -0.40(-3.69%) |
Jul 26, 2019 | 10.86 | 11.37 | 10.80 | 10.80 | 860 | -0.40(-3.57%) |
Jul 25, 2019 | 10.40 | 11.54 | 10.40 | 11.20 | 875 | +0.22(+2.02%) |
Jul 24, 2019 | 11.09 | 11.60 | 10.82 | 10.98 | 2,571 | -0.36(-3.19%) |
Jul 23, 2019 | 10.50 | 11.60 | 10.50 | 11.34 | 6,205 | +0.84(+8.00%) |
Jul 22, 2019 | 11.00 | 11.00 | 10.30 | 10.50 | 4,395 | -0.05(-0.49%) |
Jul 19, 2019 | 10.64 | 11.09 | 10.40 | 10.55 | 5,840 | -0.45(-4.06%) |
Jul 18, 2019 | 10.46 | 11.38 | 10.40 | 11.00 | 4,175 | +0.10(+0.90%) |
Jul 17, 2019 | 11.12 | 11.96 | 10.60 | 10.90 | 1,399 | -0.30(-2.68%) |
Jul 16, 2019 | 11.60 | 12.40 | 10.40 | 11.20 | 9,670 | -0.79(-6.60%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.00 | 11.99 | 5,706 | -0.13(-1.06%) |
Jul 12, 2019 | 12.10 | 12.60 | 12.10 | 12.12 | 1,320 | -0.08(-0.66%) |
Jul 11, 2019 | 12.10 | 12.80 | 12.10 | 12.20 | 1,185 | +0.00(+0.00%) |
Jul 10, 2019 | 12.00 | 12.80 | 11.66 | 12.20 | 2,653 | +0.00(+0.00%) |
Jul 09, 2019 | 11.40 | 12.20 | 10.60 | 12.20 | 4,378 | +0.60(+5.17%) |
Jul 08, 2019 | 11.60 | 11.80 | 11.60 | 11.60 | 2,776 | -0.04(-0.34%) |
Jul 05, 2019 | 11.60 | 11.70 | 11.30 | 11.64 | 2,540 | +0.24(+2.12%) |
Jul 03, 2019 | 11.40 | 11.70 | 11.00 | 11.40 | 2,355 | -0.48(-4.04%) |
Jul 02, 2019 | 11.20 | 12.24 | 10.60 | 11.88 | 15,673 | +0.68(+6.05%) |
Jul 01, 2019 | 11.00 | 11.40 | 10.60 | 11.20 | 3,405 | +0.39(+3.61%) |
Jun 28, 2019 | 10.74 | 10.94 | 10.53 | 10.81 | 6,530 | +0.01(+0.09%) |
Jun 27, 2019 | 10.64 | 11.00 | 10.53 | 10.80 | 1,224 | -0.14(-1.28%) |
Jun 26, 2019 | 10.99 | 11.00 | 10.53 | 10.94 | 4,791 | -0.06(-0.51%) |
Jun 25, 2019 | 10.80 | 11.00 | 10.40 | 11.00 | 4,607 | -0.10(-0.94%) |
Jun 24, 2019 | 10.82 | 11.10 | 10.52 | 11.10 | 3,650 | +0.27(+2.46%) |
Jun 21, 2019 | 10.84 | 11.20 | 10.74 | 10.83 | 2,670 | -0.37(-3.27%) |
Jun 20, 2019 | 11.20 | 11.34 | 10.63 | 11.20 | 4,115 | +0.20(+1.82%) |
Jun 19, 2019 | 11.00 | 11.20 | 10.60 | 11.00 | 3,570 | -0.13(-1.17%) |
Jun 18, 2019 | 11.00 | 11.36 | 10.60 | 11.13 | 5,654 | -0.02(-0.14%) |
Jun 17, 2019 | 10.52 | 11.15 | 10.40 | 11.15 | 5,673 | +0.54(+5.13%) |
Jun 14, 2019 | 10.80 | 11.00 | 10.60 | 10.60 | 3,045 | -0.20(-1.83%) |
Jun 13, 2019 | 10.40 | 11.00 | 10.40 | 10.80 | 5,744 | +0.40(+3.85%) |
Jun 12, 2019 | 10.40 | 10.80 | 10.20 | 10.40 | 6,434 | +0.00(+0.00%) |
Jun 11, 2019 | 11.20 | 11.20 | 10.20 | 10.40 | 9,619 | -0.63(-5.68%) |
Jun 10, 2019 | 11.20 | 11.34 | 11.02 | 11.03 | 5,451 | -0.17(-1.50%) |
Jun 07, 2019 | 11.40 | 11.50 | 10.90 | 11.19 | 4,940 | -0.01(-0.05%) |
Jun 06, 2019 | 11.48 | 11.80 | 10.67 | 11.20 | 14,232 | -0.20(-1.75%) |
Jun 05, 2019 | 11.80 | 12.00 | 11.40 | 11.40 | 7,453 | -0.40(-3.39%) |
Jun 04, 2019 | 12.20 | 12.40 | 10.80 | 11.80 | 21,261 | -0.91(-7.16%) |
Jun 03, 2019 | 12.70 | 13.00 | 12.40 | 12.71 | 11,754 | -0.09(-0.70%) |
May 31, 2019 | 12.87 | 13.54 | 12.80 | 12.80 | 12,595 | -0.75(-5.54%) |
May 30, 2019 | 13.00 | 14.20 | 12.72 | 13.55 | 34,401 | +0.75(+5.86%) |
May 29, 2019 | 13.02 | 13.40 | 12.60 | 12.80 | 49,307 | -0.80(-5.88%) |
May 28, 2019 | 14.60 | 14.80 | 13.00 | 13.60 | 79,335 | -1.66(-10.88%) |
May 24, 2019 | 16.45 | 20.40 | 14.10 | 15.26 | 1,398,540 | +2.78(+22.26%) |
May 23, 2019 | 13.30 | 13.30 | 12.12 | 12.48 | 3,641 | -0.50(-3.85%) |
May 22, 2019 | 12.55 | 13.29 | 12.27 | 12.98 | 1,417 | +0.44(+3.48%) |
May 21, 2019 | 12.24 | 12.80 | 12.24 | 12.55 | 3,194 | -0.15(-1.21%) |
May 20, 2019 | 13.44 | 14.40 | 12.20 | 12.70 | 3,622 | -1.10(-7.97%) |
May 17, 2019 | 13.80 | 14.00 | 13.20 | 13.80 | 1,140 | +0.00(+0.00%) |
May 16, 2019 | 13.66 | 14.20 | 13.66 | 13.80 | 1,703 | +0.00(+0.00%) |
May 15, 2019 | 14.40 | 14.40 | 13.64 | 13.80 | 1,879 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.40 | 13.80 | 13.80 | 1,752 | -0.10(-0.72%) |
May 13, 2019 | 13.80 | 14.40 | 13.50 | 13.90 | 2,334 | +0.00(+0.01%) |
May 10, 2019 | 14.04 | 14.40 | 13.60 | 13.90 | 1,985 | -0.36(-2.54%) |
May 09, 2019 | 14.42 | 14.43 | 14.00 | 14.26 | 3,595 | -0.54(-3.65%) |
May 08, 2019 | 14.40 | 14.80 | 14.20 | 14.80 | 7,015 | +0.44(+3.06%) |
May 07, 2019 | 14.40 | 14.40 | 14.01 | 14.36 | 2,485 | +0.15(+1.07%) |
May 06, 2019 | 14.40 | 14.40 | 14.20 | 14.21 | 2,576 | -0.29(-2.03%) |
May 03, 2019 | 13.84 | 14.76 | 13.47 | 14.50 | 1,630 | +0.46(+3.26%) |
May 02, 2019 | 14.24 | 14.76 | 13.25 | 14.04 | 4,725 | -0.54(-3.68%) |