Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.12 | 12.49 | 11.86 | 12.01 | 1,847,401 | -0.19(-1.56%) |
Jul 30, 2019 | 12.00 | 12.21 | 11.87 | 12.20 | 1,201,672 | +0.08(+0.66%) |
Jul 29, 2019 | 12.24 | 12.25 | 11.93 | 12.12 | 1,293,129 | -0.10(-0.82%) |
Jul 26, 2019 | 11.84 | 12.23 | 11.75 | 12.22 | 1,347,600 | +0.44(+3.74%) |
Jul 25, 2019 | 11.92 | 11.95 | 11.67 | 11.78 | 998,004 | -0.17(-1.42%) |
Jul 24, 2019 | 11.84 | 11.98 | 11.71 | 11.95 | 866,997 | +0.06(+0.50%) |
Jul 23, 2019 | 11.90 | 11.90 | 11.67 | 11.89 | 883,861 | +0.05(+0.42%) |
Jul 22, 2019 | 11.70 | 11.97 | 11.61 | 11.84 | 1,273,557 | +0.24(+2.07%) |
Jul 19, 2019 | 12.15 | 12.16 | 11.59 | 11.60 | 1,248,400 | -0.55(-4.53%) |
Jul 18, 2019 | 11.53 | 12.18 | 11.53 | 12.15 | 1,336,504 | +0.33(+2.79%) |
Jul 17, 2019 | 11.72 | 11.95 | 11.69 | 11.82 | 1,138,987 | +0.13(+1.11%) |
Jul 16, 2019 | 12.00 | 12.00 | 11.51 | 11.69 | 1,233,125 | -0.31(-2.58%) |
Jul 15, 2019 | 11.66 | 12.07 | 11.52 | 12.00 | 1,824,787 | +0.28(+2.39%) |
Jul 12, 2019 | 11.23 | 11.90 | 11.23 | 11.72 | 1,986,900 | +0.45(+3.99%) |
Jul 11, 2019 | 11.34 | 11.39 | 11.02 | 11.27 | 1,191,150 | +0.00(+0.00%) |
Jul 10, 2019 | 11.35 | 11.57 | 10.85 | 11.27 | 2,228,666 | -0.08(-0.70%) |
Jul 09, 2019 | 11.31 | 11.48 | 10.55 | 11.35 | 4,509,497 | -0.13(-1.13%) |
Jul 08, 2019 | 13.00 | 13.33 | 11.22 | 11.48 | 20,424,176 | +0.08(+0.70%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.35 | 11.40 | 2,198,800 | -0.21(-1.81%) |
Jul 03, 2019 | 11.22 | 11.75 | 11.16 | 11.61 | 1,791,200 | +0.44(+3.94%) |
Jul 02, 2019 | 10.54 | 11.22 | 10.45 | 11.17 | 1,768,854 | +0.57(+5.38%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.51 | 10.60 | 1,584,988 | -0.17(-1.58%) |
Jun 28, 2019 | 10.60 | 10.89 | 10.43 | 10.77 | 4,198,500 | +0.22(+2.09%) |
Jun 27, 2019 | 9.670 | 10.56 | 9.640 | 10.55 | 1,822,215 | +0.94(+9.78%) |
Jun 26, 2019 | 9.770 | 9.860 | 9.560 | 9.610 | 812,407 | -0.12(-1.23%) |
Jun 25, 2019 | 9.610 | 9.850 | 9.570 | 9.730 | 948,868 | +0.48(+5.19%) |
Jun 24, 2019 | 10.01 | 10.25 | 9.250 | 9.250 | 1,518,606 | -0.70(-7.04%) |
Jun 21, 2019 | 9.600 | 10.00 | 9.410 | 9.950 | 2,780,400 | +0.30(+3.11%) |
Jun 20, 2019 | 9.830 | 9.940 | 9.620 | 9.650 | 937,701 | -0.06(-0.62%) |
Jun 19, 2019 | 9.910 | 9.960 | 9.670 | 9.710 | 579,335 | -0.20(-2.02%) |
Jun 18, 2019 | 9.840 | 10.20 | 9.700 | 9.910 | 1,089,936 | +0.15(+1.54%) |
Jun 17, 2019 | 9.430 | 9.770 | 9.310 | 9.760 | 1,577,200 | +0.45(+4.83%) |
Jun 14, 2019 | 9.550 | 9.600 | 9.280 | 9.310 | 762,800 | -0.29(-3.02%) |
Jun 13, 2019 | 9.370 | 9.620 | 9.280 | 9.600 | 984,375 | +0.27(+2.89%) |
Jun 12, 2019 | 9.180 | 9.350 | 9.100 | 9.330 | 830,137 | +0.07(+0.76%) |
Jun 11, 2019 | 9.530 | 9.600 | 9.120 | 9.260 | 796,801 | -0.12(-1.28%) |
Jun 10, 2019 | 9.640 | 9.720 | 9.340 | 9.380 | 871,847 | -0.17(-1.78%) |
Jun 07, 2019 | 9.150 | 9.600 | 9.070 | 9.550 | 936,800 | +0.45(+4.95%) |
Jun 06, 2019 | 9.260 | 9.420 | 9.030 | 9.100 | 955,120 | -0.20(-2.15%) |
Jun 05, 2019 | 9.320 | 9.460 | 9.200 | 9.300 | 936,952 | +0.01(+0.11%) |
Jun 04, 2019 | 8.970 | 9.320 | 8.760 | 9.290 | 2,188,641 | +0.41(+4.62%) |
Jun 03, 2019 | 8.790 | 9.000 | 8.740 | 8.880 | 1,358,691 | +0.13(+1.49%) |
May 31, 2019 | 9.320 | 9.350 | 8.690 | 8.750 | 1,770,500 | -0.70(-7.41%) |
May 30, 2019 | 9.650 | 9.770 | 9.300 | 9.450 | 828,380 | -0.20(-2.07%) |
May 29, 2019 | 9.510 | 9.790 | 9.390 | 9.650 | 1,020,397 | +0.02(+0.21%) |
May 28, 2019 | 9.900 | 9.900 | 9.620 | 9.630 | 925,829 | -0.09(-0.93%) |
May 24, 2019 | 9.540 | 10.18 | 9.510 | 9.720 | 1,188,700 | +0.26(+2.75%) |
May 23, 2019 | 9.620 | 9.750 | 9.250 | 9.460 | 1,237,405 | -0.28(-2.87%) |
May 22, 2019 | 10.06 | 10.13 | 9.650 | 9.740 | 1,136,245 | -0.34(-3.37%) |
May 21, 2019 | 9.830 | 10.12 | 9.740 | 10.08 | 1,399,178 | +0.30(+3.07%) |
May 20, 2019 | 10.03 | 10.06 | 9.760 | 9.780 | 1,183,194 | -0.41(-4.02%) |
May 17, 2019 | 10.28 | 10.39 | 9.890 | 10.19 | 1,781,900 | -0.20(-1.92%) |
May 16, 2019 | 10.37 | 10.64 | 10.28 | 10.39 | 1,564,321 | +0.12(+1.17%) |
May 15, 2019 | 9.890 | 10.43 | 9.880 | 10.27 | 1,903,702 | +0.30(+3.01%) |
May 14, 2019 | 9.740 | 10.05 | 9.400 | 9.970 | 1,826,746 | +0.18(+1.84%) |
May 13, 2019 | 9.750 | 10.13 | 9.660 | 9.790 | 2,389,560 | -0.32(-3.17%) |
May 10, 2019 | 9.690 | 10.16 | 9.330 | 10.11 | 1,904,700 | +0.47(+4.88%) |
May 09, 2019 | 10.56 | 10.63 | 9.610 | 9.640 | 3,719,911 | -1.67(-14.77%) |
May 08, 2019 | 11.34 | 11.47 | 11.16 | 11.31 | 903,201 | -0.01(-0.09%) |
May 07, 2019 | 11.76 | 11.81 | 11.21 | 11.32 | 1,110,088 | -0.61(-5.11%) |
May 06, 2019 | 11.25 | 11.99 | 11.25 | 11.93 | 1,145,151 | +0.36(+3.11%) |
May 03, 2019 | 11.39 | 11.59 | 11.28 | 11.57 | 1,340,800 | +0.22(+1.94%) |
May 02, 2019 | 11.32 | 11.55 | 10.95 | 11.35 | 1,553,895 | -0.03(-0.26%) |