Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.390 | 8.400 | 8.220 | 8.240 | 2,084,369 | +0.03(+0.37%) |
Jul 30, 2019 | 7.980 | 8.480 | 7.900 | 8.210 | 4,829,830 | +0.01(+0.12%) |
Jul 29, 2019 | 8.360 | 8.380 | 7.910 | 8.200 | 5,626,098 | -0.24(-2.84%) |
Jul 26, 2019 | 8.550 | 8.680 | 8.370 | 8.440 | 2,267,888 | -0.09(-1.06%) |
Jul 25, 2019 | 8.590 | 8.800 | 8.500 | 8.530 | 2,020,134 | -0.06(-0.70%) |
Jul 24, 2019 | 8.700 | 8.740 | 8.520 | 8.590 | 1,666,647 | -0.15(-1.72%) |
Jul 23, 2019 | 8.790 | 8.910 | 8.650 | 8.740 | 2,223,389 | -0.06(-0.68%) |
Jul 22, 2019 | 8.910 | 8.930 | 8.450 | 8.800 | 3,520,448 | -0.12(-1.35%) |
Jul 19, 2019 | 9.010 | 9.210 | 8.890 | 8.920 | 2,451,670 | -0.13(-1.44%) |
Jul 18, 2019 | 9.600 | 9.610 | 9.050 | 9.050 | 5,938,427 | -0.63(-6.51%) |
Jul 17, 2019 | 9.460 | 9.740 | 9.440 | 9.680 | 4,129,787 | +0.31(+3.31%) |
Jul 16, 2019 | 9.190 | 9.420 | 9.040 | 9.370 | 2,989,473 | +0.24(+2.63%) |
Jul 15, 2019 | 8.810 | 9.190 | 8.620 | 9.130 | 4,421,492 | +0.32(+3.63%) |
Jul 12, 2019 | 9.340 | 9.350 | 8.800 | 8.810 | 6,382,877 | -0.56(-5.98%) |
Jul 11, 2019 | 9.610 | 9.780 | 9.370 | 9.370 | 2,951,476 | -0.27(-2.80%) |
Jul 10, 2019 | 9.640 | 9.690 | 9.570 | 9.640 | 1,995,449 | +0.03(+0.31%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.550 | 9.610 | 2,203,706 | -0.10(-1.03%) |
Jul 08, 2019 | 9.760 | 9.850 | 9.690 | 9.710 | 2,141,941 | -0.15(-1.52%) |
Jul 05, 2019 | 9.950 | 9.990 | 9.830 | 9.860 | 1,608,549 | -0.14(-1.40%) |
Jul 04, 2019 | 10.00 | 10.05 | 9.930 | 10.00 | 976,363 | +0.00(+0.00%) |
Jul 03, 2019 | 9.910 | 10.08 | 9.750 | 10.00 | 2,869,475 | +0.01(+0.10%) |
Jul 02, 2019 | 10.26 | 10.26 | 9.970 | 9.990 | 2,370,702 | -0.27(-2.63%) |
Jun 28, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.20%) | |
Jun 27, 2019 | 10.05 | 10.27 | 9.970 | 10.24 | 4,188,876 | +0.22(+2.20%) |
Jun 26, 2019 | 9.850 | 10.02 | 9.690 | 10.02 | 2,606,391 | +0.18(+1.83%) |
Jun 25, 2019 | 9.890 | 10.08 | 9.770 | 9.840 | 3,467,546 | -0.10(-1.01%) |
Jun 24, 2019 | 9.670 | 9.940 | 9.490 | 9.940 | 4,232,039 | +0.29(+3.01%) |
Jun 21, 2019 | 9.650 | 9.730 | 9.270 | 9.650 | 8,448,032 | -0.18(-1.83%) |
Jun 20, 2019 | 9.960 | 10.04 | 9.750 | 9.830 | 3,096,499 | -0.11(-1.11%) |
Jun 19, 2019 | 10.09 | 10.20 | 9.940 | 9.940 | 2,884,056 | -0.20(-1.97%) |
Jun 18, 2019 | 10.22 | 10.31 | 10.05 | 10.14 | 2,938,898 | -0.02(-0.20%) |
Jun 17, 2019 | 10.20 | 10.28 | 10.05 | 10.16 | 2,900,365 | +0.03(+0.30%) |
Jun 14, 2019 | 10.05 | 10.32 | 9.850 | 10.13 | 3,958,171 | +0.05(+0.50%) |
Jun 13, 2019 | 10.32 | 10.42 | 10.00 | 10.08 | 2,962,044 | -0.24(-2.33%) |
Jun 12, 2019 | 10.20 | 10.35 | 10.13 | 10.32 | 2,888,807 | +0.00(+0.00%) |
Jun 11, 2019 | 10.60 | 10.65 | 10.21 | 10.32 | 4,437,016 | -0.20(-1.90%) |
Jun 10, 2019 | 10.40 | 10.61 | 10.27 | 10.52 | 4,796,191 | +0.39(+3.85%) |
Jun 07, 2019 | 9.940 | 10.35 | 9.920 | 10.13 | 4,857,578 | +0.06(+0.60%) |
Jun 06, 2019 | 10.30 | 10.31 | 9.960 | 10.07 | 4,933,635 | -0.30(-2.89%) |
Jun 05, 2019 | 10.85 | 10.90 | 10.15 | 10.37 | 7,391,339 | -0.19(-1.80%) |
Jun 04, 2019 | 9.810 | 10.57 | 9.800 | 10.56 | 8,247,191 | +0.92(+9.54%) |
Jun 03, 2019 | 10.12 | 10.33 | 9.590 | 9.640 | 9,039,446 | -0.63(-6.13%) |
May 31, 2019 | 10.60 | 10.62 | 10.17 | 10.27 | 5,591,301 | -0.53(-4.91%) |
May 30, 2019 | 10.99 | 11.12 | 10.71 | 10.80 | 3,138,482 | -0.16(-1.46%) |
May 29, 2019 | 11.15 | 11.17 | 10.94 | 10.96 | 4,119,622 | -0.35(-3.09%) |
May 28, 2019 | 11.25 | 11.49 | 11.20 | 11.31 | 4,400,568 | +0.06(+0.53%) |
May 27, 2019 | 11.18 | 11.31 | 11.16 | 11.25 | 1,366,934 | +0.06(+0.54%) |
May 24, 2019 | 11.22 | 11.33 | 11.13 | 11.19 | 3,605,730 | +0.09(+0.81%) |
May 23, 2019 | 11.47 | 11.48 | 11.06 | 11.10 | 5,773,482 | -0.45(-3.90%) |
May 22, 2019 | 11.62 | 11.75 | 11.50 | 11.55 | 5,318,607 | -0.07(-0.60%) |
May 21, 2019 | 11.60 | 11.79 | 11.50 | 11.62 | 5,388,643 | -0.09(-0.77%) |
May 17, 2019 | 11.71 | 11.71 | 11.71 | 0 | -0.24(-2.01%) | |
May 16, 2019 | 11.75 | 11.97 | 11.45 | 11.95 | 9,519,099 | +0.28(+2.40%) |
May 15, 2019 | 10.80 | 11.81 | 10.79 | 11.67 | 17,352,128 | +0.35(+3.09%) |
May 14, 2019 | 11.00 | 11.43 | 10.93 | 11.32 | 6,551,389 | +0.49(+4.52%) |
May 13, 2019 | 10.97 | 11.10 | 10.66 | 10.83 | 5,357,119 | -0.43(-3.82%) |
May 10, 2019 | 11.15 | 11.32 | 10.95 | 11.26 | 6,746,646 | +0.01(+0.09%) |
May 09, 2019 | 11.63 | 11.64 | 11.23 | 11.25 | 5,528,198 | -0.33(-2.85%) |
May 08, 2019 | 11.54 | 11.78 | 11.52 | 11.58 | 4,561,651 | +0.00(+0.00%) |
May 07, 2019 | 11.81 | 11.91 | 11.53 | 11.58 | 5,776,410 | -0.37(-3.10%) |
May 06, 2019 | 11.45 | 12.00 | 11.00 | 11.95 | 7,614,964 | +0.15(+1.27%) |
May 03, 2019 | 11.85 | 11.92 | 11.68 | 11.80 | 3,181,744 | -0.01(-0.08%) |
May 02, 2019 | 12.09 | 12.10 | 11.53 | 11.81 | 6,872,127 | -0.30(-2.48%) |