Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.85 | 10.92 | 10.50 | 10.50 | 10,580 | -0.63(-5.66%) |
Jul 30, 2019 | 10.92 | 11.41 | 10.64 | 11.13 | 3,260 | +0.00(+0.00%) |
Jul 29, 2019 | 10.92 | 11.97 | 10.50 | 11.13 | 20,773 | +0.46(+4.32%) |
Jul 26, 2019 | 10.57 | 11.13 | 10.50 | 10.67 | 1,014 | +0.03(+0.28%) |
Jul 25, 2019 | 11.13 | 11.41 | 10.08 | 10.64 | 5,053 | -0.56(-5.00%) |
Jul 24, 2019 | 10.92 | 11.20 | 10.15 | 11.20 | 6,085 | +0.42(+3.90%) |
Jul 23, 2019 | 11.20 | 11.41 | 10.57 | 10.78 | 2,667 | -0.49(-4.35%) |
Jul 22, 2019 | 10.99 | 12.25 | 9.870 | 11.27 | 22,304 | -0.28(-2.42%) |
Jul 19, 2019 | 10.11 | 14.56 | 10.11 | 11.55 | 221,857 | +1.68(+17.02%) |
Jul 18, 2019 | 10.15 | 10.15 | 9.240 | 9.870 | 1,600 | -0.28(-2.76%) |
Jul 17, 2019 | 9.870 | 10.36 | 9.800 | 10.15 | 2,498 | +0.14(+1.41%) |
Jul 16, 2019 | 10.43 | 10.50 | 10.01 | 10.01 | 4,998 | -0.28(-2.73%) |
Jul 15, 2019 | 10.78 | 10.78 | 10.15 | 10.29 | 2,756 | -0.54(-5.02%) |
Jul 12, 2019 | 10.64 | 11.18 | 10.22 | 10.83 | 10,842 | +0.40(+3.87%) |
Jul 11, 2019 | 10.28 | 10.50 | 10.26 | 10.43 | 2,132 | -0.28(-2.61%) |
Jul 10, 2019 | 10.78 | 11.13 | 10.15 | 10.71 | 4,494 | +0.29(+2.75%) |
Jul 09, 2019 | 10.48 | 10.50 | 10.22 | 10.42 | 1,791 | -0.01(-0.07%) |
Jul 08, 2019 | 10.57 | 10.57 | 10.22 | 10.43 | 1,394 | -0.14(-1.32%) |
Jul 05, 2019 | 10.50 | 10.58 | 10.01 | 10.57 | 1,271 | -0.03(-0.25%) |
Jul 03, 2019 | 10.57 | 10.68 | 10.29 | 10.60 | 4,200 | +0.03(+0.25%) |
Jul 02, 2019 | 10.71 | 10.85 | 10.50 | 10.57 | 4,107 | -0.35(-3.21%) |
Jul 01, 2019 | 11.13 | 11.13 | 10.90 | 10.92 | 1,469 | -0.07(-0.64%) |
Jun 28, 2019 | 11.48 | 11.48 | 10.50 | 10.99 | 2,742 | -0.21(-1.87%) |
Jun 27, 2019 | 10.85 | 11.27 | 10.64 | 11.20 | 2,283 | +0.00(+0.01%) |
Jun 26, 2019 | 10.99 | 11.20 | 10.57 | 11.20 | 2,150 | +0.56(+5.26%) |
Jun 25, 2019 | 11.13 | 11.27 | 10.64 | 10.64 | 2,672 | -0.63(-5.59%) |
Jun 24, 2019 | 11.34 | 11.48 | 10.99 | 11.27 | 3,375 | -0.21(-1.83%) |
Jun 21, 2019 | 10.99 | 11.55 | 10.92 | 11.48 | 1,771 | +0.49(+4.46%) |
Jun 20, 2019 | 11.41 | 11.69 | 10.99 | 10.99 | 5,366 | -0.42(-3.68%) |
Jun 19, 2019 | 11.06 | 11.48 | 10.92 | 11.41 | 4,354 | -0.01(-0.10%) |
Jun 18, 2019 | 11.55 | 11.55 | 10.71 | 11.42 | 5,689 | +0.08(+0.72%) |
Jun 17, 2019 | 11.34 | 11.70 | 10.85 | 11.34 | 4,507 | +0.07(+0.62%) |
Jun 14, 2019 | 12.32 | 12.32 | 11.13 | 11.27 | 7,271 | -1.05(-8.52%) |
Jun 13, 2019 | 12.60 | 13.16 | 11.76 | 12.32 | 9,120 | -0.42(-3.30%) |
Jun 12, 2019 | 12.32 | 13.09 | 12.04 | 12.74 | 26,130 | +0.14(+1.11%) |
Jun 11, 2019 | 10.85 | 16.66 | 10.71 | 12.60 | 365,875 | +1.86(+17.29%) |
Jun 10, 2019 | 10.92 | 10.92 | 10.50 | 10.74 | 2,678 | -0.21(-1.87%) |
Jun 07, 2019 | 11.34 | 11.34 | 10.91 | 10.95 | 814 | +0.03(+0.25%) |
Jun 06, 2019 | 10.99 | 11.41 | 10.15 | 10.92 | 6,722 | -0.21(-1.89%) |
Jun 05, 2019 | 11.69 | 12.03 | 10.08 | 11.13 | 3,903 | -0.35(-3.05%) |
Jun 04, 2019 | 10.71 | 12.81 | 9.940 | 11.48 | 12,567 | +0.98(+9.33%) |
Jun 03, 2019 | 11.97 | 11.97 | 10.29 | 10.50 | 3,889 | -1.05(-9.09%) |
May 31, 2019 | 12.11 | 12.58 | 11.41 | 11.55 | 3,014 | -0.42(-3.51%) |
May 30, 2019 | 11.97 | 12.81 | 11.97 | 11.97 | 1,159 | -0.77(-6.04%) |
May 29, 2019 | 12.53 | 12.88 | 11.90 | 12.74 | 4,021 | +0.49(+4.00%) |
May 28, 2019 | 11.90 | 12.88 | 11.90 | 12.25 | 7,209 | +0.56(+4.79%) |
May 24, 2019 | 13.09 | 13.09 | 11.34 | 11.69 | 6,871 | -0.84(-6.70%) |
May 23, 2019 | 13.86 | 13.93 | 12.47 | 12.53 | 3,154 | -1.05(-7.73%) |
May 22, 2019 | 13.93 | 14.84 | 13.44 | 13.58 | 7,011 | -0.14(-1.02%) |
May 21, 2019 | 13.86 | 15.75 | 13.65 | 13.72 | 3,958 | -0.28(-2.00%) |
May 20, 2019 | 14.35 | 14.56 | 13.09 | 14.00 | 8,555 | -0.35(-2.44%) |
May 17, 2019 | 14.70 | 14.77 | 14.35 | 14.35 | 3,300 | -0.21(-1.44%) |
May 16, 2019 | 16.24 | 16.64 | 14.35 | 14.56 | 29,822 | -1.78(-10.90%) |
May 15, 2019 | 16.38 | 16.45 | 15.47 | 16.34 | 5,328 | +0.10(+0.63%) |
May 14, 2019 | 16.45 | 16.45 | 16.17 | 16.24 | 4,203 | +0.07(+0.43%) |
May 13, 2019 | 16.80 | 16.94 | 16.10 | 16.17 | 9,072 | -0.71(-4.19%) |
May 10, 2019 | 17.15 | 17.36 | 16.80 | 16.88 | 5,500 | -0.13(-0.78%) |
May 09, 2019 | 17.71 | 18.06 | 17.01 | 17.01 | 8,463 | -0.77(-4.33%) |
May 08, 2019 | 17.92 | 18.62 | 17.57 | 17.78 | 10,533 | -0.14(-0.78%) |
May 07, 2019 | 18.27 | 18.69 | 17.92 | 17.92 | 7,359 | -0.77(-4.12%) |
May 06, 2019 | 18.13 | 18.90 | 17.78 | 18.69 | 27,545 | +0.56(+3.09%) |
May 03, 2019 | 17.99 | 18.69 | 17.99 | 18.13 | 2,842 | +0.11(+0.58%) |
May 02, 2019 | 18.41 | 18.83 | 17.64 | 18.02 | 6,590 | -0.18(-0.96%) |