Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.214 | 10.05 | 9.205 | 9.520 | 4,675,254 | +0.27(+2.89%) |
Jul 30, 2019 | 8.450 | 9.348 | 8.231 | 9.252 | 4,556,168 | +0.75(+8.88%) |
Jul 29, 2019 | 8.784 | 8.827 | 8.130 | 8.498 | 5,369,488 | -0.32(-3.58%) |
Jul 26, 2019 | 9.081 | 9.081 | 8.689 | 8.813 | 3,484,363 | -0.27(-2.94%) |
Jul 25, 2019 | 9.730 | 9.749 | 9.004 | 9.081 | 3,195,892 | -0.53(-5.56%) |
Jul 24, 2019 | 9.692 | 9.854 | 9.377 | 9.615 | 3,087,369 | -0.07(-0.69%) |
Jul 23, 2019 | 9.625 | 9.887 | 9.548 | 9.682 | 2,887,375 | -0.01(-0.10%) |
Jul 22, 2019 | 9.520 | 9.758 | 9.510 | 9.692 | 3,004,458 | +0.24(+2.53%) |
Jul 19, 2019 | 8.928 | 9.524 | 8.784 | 9.453 | 4,640,372 | +0.53(+5.88%) |
Jul 18, 2019 | 8.679 | 8.975 | 8.484 | 8.928 | 5,759,764 | +0.14(+1.63%) |
Jul 17, 2019 | 9.405 | 9.482 | 8.732 | 8.784 | 5,338,343 | -0.68(-7.16%) |
Jul 16, 2019 | 9.778 | 9.902 | 9.338 | 9.462 | 3,529,424 | -0.40(-4.07%) |
Jul 15, 2019 | 10.49 | 10.74 | 9.830 | 9.863 | 3,254,164 | -0.47(-4.53%) |
Jul 12, 2019 | 10.53 | 10.57 | 10.06 | 10.33 | 2,569,652 | -0.21(-1.99%) |
Jul 11, 2019 | 11.20 | 11.24 | 10.48 | 10.54 | 4,286,614 | -0.64(-5.72%) |
Jul 10, 2019 | 11.20 | 11.30 | 10.95 | 11.18 | 3,748,590 | +0.16(+1.47%) |
Jul 09, 2019 | 11.10 | 11.20 | 10.68 | 11.02 | 2,647,698 | -0.09(-0.77%) |
Jul 08, 2019 | 10.78 | 11.31 | 10.73 | 11.10 | 23,405,602 | +0.03(+0.26%) |
Jul 05, 2019 | 10.64 | 11.25 | 10.59 | 11.08 | 2,989,933 | +0.34(+3.20%) |
Jul 03, 2019 | 10.99 | 11.10 | 10.59 | 10.73 | 3,324,440 | -0.16(-1.49%) |
Jul 02, 2019 | 12.09 | 12.18 | 10.80 | 10.89 | 7,081,567 | -0.89(-7.54%) |
Jul 01, 2019 | 12.05 | 12.30 | 11.48 | 11.78 | 4,913,310 | -0.17(-1.44%) |
Jun 28, 2019 | 11.74 | 12.10 | 11.74 | 11.95 | 14,907,881 | +0.22(+1.87%) |
Jun 27, 2019 | 12.00 | 12.13 | 11.72 | 11.73 | 2,622,566 | -0.26(-2.15%) |
Jun 26, 2019 | 11.66 | 12.15 | 11.55 | 11.99 | 2,678,972 | +0.60(+5.28%) |
Jun 25, 2019 | 11.38 | 11.66 | 11.27 | 11.39 | 3,032,737 | -0.07(-0.58%) |
Jun 24, 2019 | 11.31 | 11.52 | 11.13 | 11.46 | 2,779,762 | +0.19(+1.69%) |
Jun 21, 2019 | 11.65 | 11.89 | 11.10 | 11.27 | 2,956,524 | -0.34(-2.96%) |
Jun 20, 2019 | 11.10 | 11.71 | 11.06 | 11.61 | 3,547,285 | +0.93(+8.67%) |
Jun 19, 2019 | 11.07 | 11.07 | 10.65 | 10.68 | 2,057,828 | -0.47(-4.20%) |
Jun 18, 2019 | 10.68 | 11.28 | 10.68 | 11.15 | 3,700,811 | +0.69(+6.57%) |
Jun 17, 2019 | 9.758 | 10.52 | 9.711 | 10.46 | 3,458,231 | +0.55(+5.59%) |
Jun 14, 2019 | 10.43 | 10.59 | 9.859 | 9.911 | 2,464,818 | -0.50(-4.77%) |
Jun 13, 2019 | 10.61 | 10.65 | 10.26 | 10.41 | 2,711,541 | +0.14(+1.40%) |
Jun 12, 2019 | 10.97 | 11.01 | 10.23 | 10.26 | 2,180,656 | -0.97(-8.67%) |
Jun 11, 2019 | 11.30 | 11.46 | 11.12 | 11.24 | 2,063,047 | +0.14(+1.29%) |
Jun 10, 2019 | 11.38 | 11.54 | 11.07 | 11.10 | 2,224,983 | -0.18(-1.61%) |
Jun 07, 2019 | 11.19 | 11.54 | 10.89 | 11.28 | 2,638,774 | +0.17(+1.55%) |
Jun 06, 2019 | 10.78 | 11.13 | 10.65 | 11.10 | 2,247,474 | +0.39(+3.65%) |
Jun 05, 2019 | 11.58 | 11.59 | 10.62 | 10.71 | 3,028,826 | -0.91(-7.81%) |
Jun 04, 2019 | 11.36 | 11.65 | 11.16 | 11.62 | 1,856,364 | +0.41(+3.66%) |
Jun 03, 2019 | 11.23 | 11.34 | 10.80 | 11.21 | 3,148,129 | +0.11(+0.95%) |
May 31, 2019 | 11.41 | 11.56 | 11.08 | 11.10 | 2,014,688 | -0.53(-4.52%) |
May 30, 2019 | 12.23 | 12.46 | 11.58 | 11.63 | 2,600,550 | -0.60(-4.92%) |
May 29, 2019 | 11.85 | 12.31 | 11.68 | 12.23 | 4,228,195 | +0.26(+2.15%) |
May 28, 2019 | 12.17 | 12.37 | 11.95 | 11.97 | 1,471,525 | -0.18(-1.49%) |
May 24, 2019 | 12.62 | 12.79 | 11.98 | 12.16 | 2,998,626 | -0.26(-2.08%) |
May 23, 2019 | 12.86 | 12.89 | 12.26 | 12.41 | 3,642,658 | -0.80(-6.07%) |
May 22, 2019 | 13.94 | 14.04 | 13.16 | 13.21 | 1,899,066 | -0.95(-6.68%) |
May 21, 2019 | 13.99 | 14.35 | 13.77 | 14.16 | 2,022,469 | +0.24(+1.71%) |
May 20, 2019 | 14.35 | 14.47 | 13.85 | 13.92 | 1,456,542 | -0.50(-3.44%) |
May 17, 2019 | 14.92 | 15.04 | 14.26 | 14.42 | 2,239,020 | -0.74(-4.91%) |
May 16, 2019 | 14.84 | 15.19 | 14.84 | 15.16 | 1,549,358 | +0.43(+2.92%) |
May 15, 2019 | 14.25 | 14.77 | 14.16 | 14.73 | 1,752,932 | +0.26(+1.78%) |
May 14, 2019 | 14.02 | 14.60 | 14.02 | 14.48 | 1,951,395 | +0.52(+3.69%) |
May 13, 2019 | 14.46 | 14.79 | 13.96 | 13.96 | 2,163,766 | -0.72(-4.88%) |
May 10, 2019 | 14.36 | 14.73 | 13.89 | 14.68 | 1,951,432 | +0.26(+1.79%) |
May 09, 2019 | 14.46 | 14.54 | 14.06 | 14.42 | 3,000,780 | +0.11(+0.80%) |
May 08, 2019 | 13.99 | 14.52 | 13.86 | 14.30 | 2,416,950 | +0.34(+2.46%) |
May 07, 2019 | 14.22 | 14.55 | 13.74 | 13.96 | 2,408,588 | -0.59(-4.07%) |
May 06, 2019 | 13.87 | 14.80 | 13.58 | 14.55 | 3,051,095 | +0.32(+2.21%) |
May 03, 2019 | 14.31 | 14.47 | 13.87 | 14.24 | 3,709,637 | +0.14(+1.02%) |
May 02, 2019 | 13.94 | 14.32 | 13.17 | 14.09 | 5,988,780 | -0.42(-2.89%) |