Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.25 | 12.25 | 10.88 | 11.24 | 21,752,882 | -1.20(-9.66%) |
Jul 30, 2019 | 12.19 | 12.54 | 12.06 | 12.45 | 6,086,423 | -0.08(-0.68%) |
Jul 29, 2019 | 12.33 | 12.59 | 12.06 | 12.53 | 8,102,340 | +0.10(+0.77%) |
Jul 26, 2019 | 12.70 | 12.72 | 12.42 | 12.44 | 9,032,666 | -0.01(-0.07%) |
Jul 25, 2019 | 12.87 | 12.87 | 12.34 | 12.45 | 15,123,319 | -0.67(-5.07%) |
Jul 24, 2019 | 12.27 | 13.19 | 12.25 | 13.11 | 24,042,322 | +1.10(+9.12%) |
Jul 23, 2019 | 11.82 | 12.01 | 11.62 | 12.01 | 10,590,161 | +0.44(+3.81%) |
Jul 22, 2019 | 11.13 | 11.63 | 11.10 | 11.57 | 13,371,334 | +0.64(+5.86%) |
Jul 19, 2019 | 11.16 | 11.26 | 10.92 | 10.93 | 9,375,892 | -0.07(-0.66%) |
Jul 18, 2019 | 10.57 | 11.06 | 10.55 | 11.01 | 13,532,696 | +0.48(+4.58%) |
Jul 17, 2019 | 10.67 | 10.70 | 10.43 | 10.53 | 7,348,146 | +0.09(+0.84%) |
Jul 16, 2019 | 10.63 | 10.70 | 10.28 | 10.44 | 10,137,946 | -0.35(-3.24%) |
Jul 15, 2019 | 10.70 | 10.93 | 10.61 | 10.79 | 8,666,533 | +0.25(+2.33%) |
Jul 12, 2019 | 10.08 | 10.55 | 10.05 | 10.54 | 12,667,184 | +0.57(+5.71%) |
Jul 11, 2019 | 10.04 | 10.09 | 9.797 | 9.972 | 8,851,078 | +0.08(+0.76%) |
Jul 10, 2019 | 10.02 | 10.31 | 9.848 | 9.896 | 16,962,688 | +0.20(+2.10%) |
Jul 09, 2019 | 9.335 | 9.720 | 9.260 | 9.693 | 9,335,241 | +0.22(+2.31%) |
Jul 08, 2019 | 9.442 | 9.573 | 9.316 | 9.474 | 8,375,419 | -0.23(-2.42%) |
Jul 05, 2019 | 9.545 | 9.742 | 9.387 | 9.709 | 9,912,183 | -0.16(-1.59%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.669 | 9.866 | 9,680,812 | -0.16(-1.56%) |
Jul 02, 2019 | 10.34 | 10.34 | 9.891 | 10.02 | 12,436,916 | -0.44(-4.19%) |
Jul 01, 2019 | 10.94 | 11.20 | 10.22 | 10.46 | 21,551,114 | +0.78(+8.09%) |
Jun 28, 2019 | 9.913 | 9.943 | 9.618 | 9.678 | 11,467,426 | +0.04(+0.41%) |
Jun 27, 2019 | 9.401 | 9.791 | 9.401 | 9.638 | 13,863,189 | +0.41(+4.41%) |
Jun 26, 2019 | 8.995 | 9.392 | 8.950 | 9.231 | 19,690,032 | +0.79(+9.40%) |
Jun 25, 2019 | 8.835 | 8.978 | 8.407 | 8.438 | 12,450,937 | -0.37(-4.25%) |
Jun 24, 2019 | 8.812 | 8.928 | 8.727 | 8.812 | 9,649,965 | +0.06(+0.66%) |
Jun 21, 2019 | 8.808 | 9.039 | 8.723 | 8.754 | 12,504,323 | -0.18(-2.06%) |
Jun 20, 2019 | 9.259 | 9.338 | 8.808 | 8.939 | 19,588,900 | +0.24(+2.77%) |
Jun 19, 2019 | 8.824 | 8.877 | 8.559 | 8.698 | 13,475,744 | +0.02(+0.20%) |
Jun 18, 2019 | 7.962 | 8.837 | 7.912 | 8.681 | 26,642,786 | +1.00(+13.04%) |
Jun 17, 2019 | 7.853 | 7.929 | 7.663 | 7.679 | 8,788,135 | -0.16(-2.01%) |
Jun 14, 2019 | 7.755 | 7.960 | 7.676 | 7.837 | 15,197,302 | -0.67(-7.92%) |
Jun 13, 2019 | 8.572 | 8.606 | 8.309 | 8.511 | 11,675,760 | +0.16(+1.90%) |
Jun 12, 2019 | 8.722 | 8.746 | 8.326 | 8.353 | 12,164,333 | -0.63(-7.06%) |
Jun 11, 2019 | 9.422 | 9.450 | 8.792 | 8.987 | 19,026,566 | +0.07(+0.75%) |
Jun 10, 2019 | 8.653 | 9.212 | 8.590 | 8.920 | 22,204,250 | +0.65(+7.80%) |
Jun 07, 2019 | 8.080 | 8.347 | 8.043 | 8.275 | 14,416,262 | +0.25(+3.14%) |
Jun 06, 2019 | 7.700 | 8.106 | 7.651 | 8.023 | 14,497,757 | +0.32(+4.15%) |
Jun 05, 2019 | 8.118 | 8.124 | 7.399 | 7.703 | 26,100,568 | -0.16(-1.99%) |
Jun 04, 2019 | 7.364 | 7.874 | 7.162 | 7.859 | 32,858,734 | +0.88(+12.69%) |
Jun 03, 2019 | 7.167 | 7.364 | 6.853 | 6.974 | 23,946,246 | +0.07(+0.96%) |
May 31, 2019 | 6.952 | 7.264 | 6.890 | 6.908 | 18,901,492 | -0.31(-4.34%) |
May 30, 2019 | 7.132 | 7.402 | 7.064 | 7.221 | 19,425,156 | +0.16(+2.28%) |
May 29, 2019 | 6.795 | 7.158 | 6.748 | 7.060 | 20,742,936 | +0.09(+1.36%) |
May 28, 2019 | 7.290 | 7.364 | 6.936 | 6.966 | 13,177,583 | -0.19(-2.72%) |
May 24, 2019 | 7.539 | 7.631 | 7.146 | 7.161 | 13,604,532 | -0.19(-2.60%) |
May 23, 2019 | 7.304 | 7.385 | 6.994 | 7.352 | 20,648,076 | -0.39(-5.06%) |
May 22, 2019 | 7.803 | 7.995 | 7.660 | 7.743 | 15,498,747 | -0.52(-6.26%) |
May 21, 2019 | 8.277 | 8.383 | 8.060 | 8.260 | 19,670,518 | +0.49(+6.29%) |
May 20, 2019 | 8.039 | 8.185 | 7.605 | 7.771 | 27,322,736 | -1.06(-11.99%) |
May 17, 2019 | 8.950 | 9.497 | 8.718 | 8.830 | 24,822,976 | -0.55(-5.91%) |
May 16, 2019 | 9.450 | 9.712 | 9.206 | 9.384 | 22,480,606 | -0.50(-5.08%) |
May 15, 2019 | 9.308 | 10.08 | 9.300 | 9.886 | 15,000,707 | +0.24(+2.45%) |
May 14, 2019 | 9.339 | 9.783 | 9.214 | 9.650 | 17,522,762 | +0.64(+7.16%) |
May 13, 2019 | 9.446 | 9.637 | 8.875 | 9.005 | 24,935,944 | -1.48(-14.12%) |
May 10, 2019 | 10.24 | 10.68 | 9.750 | 10.49 | 21,266,096 | +0.03(+0.29%) |
May 09, 2019 | 10.33 | 10.60 | 9.732 | 10.45 | 19,418,420 | -0.43(-3.94%) |
May 08, 2019 | 10.88 | 11.34 | 10.78 | 10.88 | 12,276,026 | -0.22(-2.01%) |
May 07, 2019 | 11.54 | 11.59 | 10.71 | 11.11 | 24,801,878 | -0.87(-7.30%) |
May 06, 2019 | 11.35 | 12.01 | 11.22 | 11.98 | 18,225,776 | -0.62(-4.91%) |
May 03, 2019 | 12.57 | 12.62 | 12.17 | 12.60 | 9,073,268 | +0.25(+2.00%) |
May 02, 2019 | 11.89 | 12.73 | 11.86 | 12.35 | 13,607,324 | +0.40(+3.33%) |