Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.940 | 9.050 | 8.400 | 8.770 | 2,921,615 | -0.14(-1.57%) |
Jul 30, 2019 | 9.520 | 9.610 | 8.777 | 8.910 | 3,383,833 | -0.72(-7.48%) |
Jul 29, 2019 | 10.18 | 10.28 | 9.575 | 9.630 | 1,685,933 | -0.51(-5.03%) |
Jul 26, 2019 | 9.980 | 10.20 | 9.770 | 10.14 | 1,008,900 | +0.21(+2.11%) |
Jul 25, 2019 | 10.19 | 10.42 | 9.930 | 9.930 | 952,060 | -0.26(-2.55%) |
Jul 24, 2019 | 9.970 | 10.26 | 9.900 | 10.19 | 1,282,543 | +0.22(+2.21%) |
Jul 23, 2019 | 10.05 | 10.08 | 9.760 | 9.970 | 1,361,757 | -0.03(-0.30%) |
Jul 22, 2019 | 10.25 | 10.25 | 9.870 | 10.00 | 1,238,174 | -0.22(-2.15%) |
Jul 19, 2019 | 10.65 | 10.67 | 10.21 | 10.22 | 1,837,000 | -0.42(-3.95%) |
Jul 18, 2019 | 11.74 | 11.75 | 10.63 | 10.64 | 2,569,112 | -1.26(-10.59%) |
Jul 17, 2019 | 12.18 | 12.28 | 11.89 | 11.90 | 566,988 | -0.28(-2.30%) |
Jul 16, 2019 | 12.02 | 12.29 | 11.96 | 12.18 | 477,008 | +0.11(+0.91%) |
Jul 15, 2019 | 12.15 | 12.22 | 11.69 | 12.07 | 701,322 | -0.04(-0.33%) |
Jul 12, 2019 | 12.24 | 12.30 | 11.90 | 12.11 | 887,700 | +0.10(+0.83%) |
Jul 11, 2019 | 11.82 | 12.19 | 11.71 | 12.01 | 809,722 | +0.19(+1.61%) |
Jul 10, 2019 | 11.57 | 11.83 | 11.41 | 11.82 | 619,674 | +0.31(+2.69%) |
Jul 09, 2019 | 11.40 | 11.72 | 11.28 | 11.51 | 538,865 | +0.04(+0.35%) |
Jul 08, 2019 | 11.74 | 11.74 | 11.35 | 11.47 | 579,525 | -0.27(-2.30%) |
Jul 05, 2019 | 11.38 | 11.76 | 11.32 | 11.74 | 581,000 | +0.27(+2.35%) |
Jul 03, 2019 | 11.30 | 11.54 | 11.17 | 11.47 | 403,200 | +0.23(+2.05%) |
Jul 02, 2019 | 11.08 | 11.25 | 10.94 | 11.24 | 855,056 | +0.17(+1.54%) |
Jul 01, 2019 | 11.74 | 11.98 | 10.94 | 11.07 | 1,328,431 | -0.48(-4.16%) |
Jun 28, 2019 | 11.38 | 11.60 | 11.29 | 11.55 | 1,519,000 | +0.21(+1.85%) |
Jun 27, 2019 | 11.11 | 11.48 | 11.06 | 11.34 | 779,390 | +0.27(+2.44%) |
Jun 26, 2019 | 10.66 | 11.14 | 10.61 | 11.07 | 809,483 | +0.49(+4.63%) |
Jun 25, 2019 | 11.20 | 11.20 | 10.57 | 10.58 | 1,090,646 | -0.57(-5.11%) |
Jun 24, 2019 | 11.20 | 11.48 | 11.11 | 11.15 | 1,288,234 | -0.03(-0.27%) |
Jun 21, 2019 | 10.66 | 11.23 | 10.55 | 11.18 | 1,506,900 | +0.48(+4.49%) |
Jun 20, 2019 | 10.88 | 11.03 | 10.48 | 10.70 | 916,854 | -0.05(-0.47%) |
Jun 19, 2019 | 10.92 | 10.92 | 10.45 | 10.75 | 1,119,432 | -0.12(-1.10%) |
Jun 18, 2019 | 10.26 | 11.05 | 10.21 | 10.87 | 1,320,973 | +0.68(+6.67%) |
Jun 17, 2019 | 10.50 | 10.63 | 10.13 | 10.19 | 827,274 | -0.30(-2.86%) |
Jun 14, 2019 | 10.48 | 10.64 | 10.20 | 10.49 | 813,900 | -0.03(-0.29%) |
Jun 13, 2019 | 11.03 | 11.04 | 10.33 | 10.52 | 1,337,112 | -0.47(-4.28%) |
Jun 12, 2019 | 11.08 | 11.14 | 10.96 | 10.99 | 520,014 | -0.13(-1.17%) |
Jun 11, 2019 | 11.21 | 11.33 | 10.99 | 11.12 | 647,893 | +0.02(+0.18%) |
Jun 10, 2019 | 10.93 | 11.36 | 10.91 | 11.10 | 870,340 | +0.26(+2.40%) |
Jun 07, 2019 | 10.61 | 10.96 | 10.48 | 10.84 | 675,400 | +0.26(+2.46%) |
Jun 06, 2019 | 10.85 | 10.85 | 10.36 | 10.58 | 729,179 | -0.34(-3.11%) |
Jun 05, 2019 | 10.67 | 11.01 | 10.50 | 10.92 | 1,151,032 | +0.25(+2.34%) |
Jun 04, 2019 | 10.20 | 10.68 | 10.11 | 10.67 | 1,481,434 | +0.69(+6.91%) |
Jun 03, 2019 | 9.570 | 10.05 | 9.560 | 9.980 | 1,006,578 | +0.39(+4.07%) |
May 31, 2019 | 9.690 | 9.810 | 9.490 | 9.590 | 897,900 | -0.23(-2.34%) |
May 30, 2019 | 9.870 | 10.04 | 9.730 | 9.820 | 977,480 | -0.05(-0.51%) |
May 29, 2019 | 9.870 | 9.920 | 9.690 | 9.870 | 1,287,109 | -0.09(-0.90%) |
May 28, 2019 | 10.29 | 10.39 | 9.870 | 9.960 | 1,336,418 | -0.35(-3.39%) |
May 24, 2019 | 10.22 | 10.36 | 10.05 | 10.31 | 885,000 | +0.13(+1.28%) |
May 23, 2019 | 10.47 | 10.47 | 10.06 | 10.18 | 1,638,199 | -0.39(-3.69%) |
May 22, 2019 | 10.92 | 11.01 | 10.57 | 10.57 | 1,559,992 | -0.50(-4.52%) |
May 21, 2019 | 11.15 | 11.27 | 10.90 | 11.07 | 1,108,322 | -0.07(-0.63%) |
May 20, 2019 | 11.14 | 11.25 | 10.95 | 11.14 | 1,097,387 | -0.19(-1.68%) |
May 17, 2019 | 11.35 | 11.82 | 11.29 | 11.33 | 877,600 | -0.12(-1.05%) |
May 16, 2019 | 11.43 | 11.76 | 11.42 | 11.45 | 576,107 | +0.02(+0.17%) |
May 15, 2019 | 11.46 | 11.58 | 11.28 | 11.43 | 809,015 | -0.12(-1.04%) |
May 14, 2019 | 11.16 | 11.80 | 11.04 | 11.55 | 1,227,528 | +0.43(+3.87%) |
May 13, 2019 | 11.50 | 11.52 | 10.88 | 11.12 | 1,937,727 | -0.61(-5.20%) |
May 10, 2019 | 12.39 | 12.44 | 11.62 | 11.73 | 1,886,200 | -0.75(-6.01%) |
May 09, 2019 | 12.21 | 12.49 | 11.99 | 12.48 | 758,655 | +0.15(+1.22%) |
May 08, 2019 | 12.34 | 12.59 | 12.19 | 12.33 | 1,523,212 | -0.01(-0.08%) |
May 07, 2019 | 12.69 | 12.83 | 12.23 | 12.34 | 1,923,887 | -0.50(-3.89%) |
May 06, 2019 | 12.84 | 13.19 | 12.63 | 12.84 | 1,629,332 | -0.43(-3.24%) |
May 03, 2019 | 13.25 | 13.44 | 13.06 | 13.27 | 1,102,600 | -0.01(-0.08%) |
May 02, 2019 | 13.29 | 13.55 | 12.92 | 13.28 | 1,811,172 | -0.05(-0.38%) |