Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.50 | 14.75 | 14.36 | 14.60 | 4,729,529 | +0.13(+0.90%) |
Jul 30, 2019 | 14.37 | 14.54 | 14.24 | 14.47 | 5,301,744 | -0.04(-0.28%) |
Jul 29, 2019 | 14.31 | 14.54 | 14.04 | 14.51 | 5,653,415 | +0.34(+2.40%) |
Jul 26, 2019 | 13.39 | 14.27 | 13.01 | 14.17 | 14,362,400 | +1.66(+13.27%) |
Jul 25, 2019 | 12.54 | 12.93 | 12.46 | 12.51 | 5,742,978 | +0.02(+0.16%) |
Jul 24, 2019 | 12.21 | 12.64 | 12.19 | 12.49 | 4,895,621 | +0.23(+1.88%) |
Jul 23, 2019 | 11.81 | 12.38 | 11.69 | 12.26 | 4,400,249 | +0.54(+4.61%) |
Jul 22, 2019 | 12.00 | 12.07 | 11.70 | 11.72 | 4,184,659 | -0.27(-2.25%) |
Jul 19, 2019 | 12.00 | 12.25 | 11.93 | 11.99 | 3,619,300 | +0.06(+0.50%) |
Jul 18, 2019 | 11.77 | 11.99 | 11.64 | 11.93 | 2,629,531 | +0.14(+1.19%) |
Jul 17, 2019 | 12.00 | 12.16 | 11.79 | 11.79 | 2,358,834 | -0.28(-2.32%) |
Jul 16, 2019 | 12.03 | 12.24 | 11.99 | 12.07 | 2,673,852 | +0.07(+0.58%) |
Jul 15, 2019 | 11.70 | 12.08 | 11.70 | 12.00 | 2,732,168 | +0.04(+0.33%) |
Jul 12, 2019 | 11.61 | 12.11 | 11.46 | 11.96 | 7,175,000 | +0.41(+3.55%) |
Jul 11, 2019 | 11.60 | 11.67 | 11.36 | 11.55 | 3,164,598 | -0.05(-0.43%) |
Jul 10, 2019 | 11.87 | 11.94 | 11.54 | 11.60 | 3,323,052 | -0.28(-2.36%) |
Jul 09, 2019 | 11.69 | 11.98 | 11.65 | 11.88 | 2,521,942 | +0.08(+0.68%) |
Jul 08, 2019 | 11.54 | 11.93 | 11.54 | 11.80 | 3,383,395 | +0.17(+1.46%) |
Jul 05, 2019 | 11.44 | 11.74 | 11.41 | 11.63 | 2,557,500 | +0.11(+0.95%) |
Jul 03, 2019 | 11.31 | 11.55 | 11.27 | 11.52 | 1,558,200 | +0.22(+1.95%) |
Jul 02, 2019 | 11.43 | 11.45 | 11.23 | 11.30 | 3,627,811 | -0.11(-0.96%) |
Jul 01, 2019 | 11.30 | 11.49 | 11.02 | 11.41 | 6,566,420 | +0.20(+1.78%) |
Jun 28, 2019 | 10.98 | 11.23 | 10.94 | 11.21 | 8,404,800 | +0.32(+2.94%) |
Jun 27, 2019 | 10.58 | 10.96 | 10.56 | 10.89 | 2,875,919 | +0.28(+2.64%) |
Jun 26, 2019 | 10.54 | 11.00 | 10.45 | 10.61 | 6,069,344 | +0.18(+1.73%) |
Jun 25, 2019 | 10.69 | 10.76 | 10.34 | 10.43 | 6,389,520 | -0.30(-2.80%) |
Jun 24, 2019 | 10.98 | 11.00 | 10.67 | 10.73 | 5,538,859 | -0.27(-2.45%) |
Jun 21, 2019 | 11.27 | 11.32 | 10.93 | 11.00 | 5,870,500 | -0.32(-2.83%) |
Jun 20, 2019 | 11.58 | 11.72 | 11.20 | 11.32 | 3,662,632 | -0.09(-0.79%) |
Jun 19, 2019 | 11.96 | 12.14 | 11.27 | 11.41 | 6,891,879 | -0.65(-5.39%) |
Jun 18, 2019 | 11.86 | 12.11 | 11.79 | 12.06 | 4,909,101 | +0.31(+2.64%) |
Jun 17, 2019 | 11.85 | 11.87 | 11.65 | 11.75 | 2,790,985 | -0.10(-0.84%) |
Jun 14, 2019 | 11.60 | 11.86 | 11.39 | 11.85 | 8,307,300 | +0.12(+1.02%) |
Jun 13, 2019 | 11.39 | 11.92 | 11.20 | 11.73 | 15,184,633 | +0.35(+3.08%) |
Jun 12, 2019 | 11.40 | 11.88 | 11.22 | 11.38 | 11,998,757 | +0.57(+5.27%) |
Jun 11, 2019 | 11.16 | 11.25 | 10.71 | 10.81 | 5,277,614 | -0.25(-2.26%) |
Jun 10, 2019 | 11.00 | 11.41 | 10.96 | 11.06 | 7,106,575 | +0.19(+1.75%) |
Jun 07, 2019 | 10.72 | 10.90 | 10.26 | 10.87 | 7,734,400 | +0.08(+0.74%) |
Jun 06, 2019 | 10.96 | 11.32 | 10.69 | 10.79 | 89,227,416 | -0.20(-1.82%) |
Jun 05, 2019 | 10.84 | 11.06 | 10.71 | 10.99 | 8,284,775 | +0.21(+1.95%) |
Jun 04, 2019 | 9.830 | 10.81 | 9.770 | 10.78 | 17,060,240 | +1.20(+12.53%) |
Jun 03, 2019 | 9.790 | 9.930 | 9.580 | 9.580 | 7,790,177 | -0.27(-2.74%) |
May 31, 2019 | 10.40 | 10.42 | 9.800 | 9.850 | 16,703,700 | -0.76(-7.16%) |
May 30, 2019 | 10.62 | 10.86 | 10.49 | 10.61 | 5,676,935 | -0.05(-0.47%) |
May 29, 2019 | 10.80 | 10.90 | 10.47 | 10.66 | 9,238,123 | -0.18(-1.66%) |
May 28, 2019 | 11.00 | 11.13 | 10.83 | 10.84 | 22,266,020 | -0.10(-0.91%) |
May 24, 2019 | 11.01 | 11.14 | 10.92 | 10.94 | 3,923,000 | -0.03(-0.27%) |
May 23, 2019 | 10.88 | 11.22 | 10.81 | 10.97 | 8,317,839 | +0.04(+0.37%) |
May 22, 2019 | 10.97 | 11.24 | 10.91 | 10.93 | 5,611,952 | -0.08(-0.73%) |
May 21, 2019 | 11.01 | 11.05 | 10.90 | 11.01 | 5,084,398 | +0.05(+0.46%) |
May 20, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 5,204,152 | +0.13(+1.20%) |
May 17, 2019 | 11.12 | 11.19 | 10.73 | 10.83 | 5,550,500 | -0.31(-2.78%) |
May 16, 2019 | 11.35 | 11.42 | 11.13 | 11.14 | 4,971,883 | -0.21(-1.85%) |
May 15, 2019 | 11.24 | 11.52 | 11.12 | 11.35 | 4,337,174 | +0.03(+0.27%) |
May 14, 2019 | 11.11 | 11.49 | 11.05 | 11.32 | 9,046,857 | +0.22(+1.98%) |
May 13, 2019 | 11.17 | 11.19 | 10.76 | 11.10 | 7,901,948 | -0.28(-2.46%) |
May 10, 2019 | 11.46 | 11.60 | 11.11 | 11.38 | 4,203,100 | -0.17(-1.47%) |
May 09, 2019 | 11.49 | 11.58 | 11.21 | 11.55 | 4,731,592 | -0.07(-0.60%) |
May 08, 2019 | 11.48 | 11.70 | 11.33 | 11.62 | 4,853,498 | +0.15(+1.31%) |
May 07, 2019 | 11.66 | 11.70 | 11.35 | 11.47 | 5,464,574 | -0.34(-2.88%) |
May 06, 2019 | 11.75 | 11.87 | 11.55 | 11.81 | 4,023,543 | -0.18(-1.50%) |
May 03, 2019 | 12.20 | 12.26 | 11.80 | 11.99 | 5,479,700 | -0.14(-1.15%) |
May 02, 2019 | 12.06 | 12.16 | 11.56 | 12.13 | 8,079,557 | +0.09(+0.75%) |