Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.78 | 10.86 | 10.12 | 10.26 | 13,188,109 | -0.51(-4.74%) |
Jul 30, 2019 | 10.39 | 10.77 | 10.24 | 10.77 | 8,882,983 | +0.31(+2.94%) |
Jul 29, 2019 | 10.47 | 10.56 | 10.30 | 10.47 | 6,080,641 | -0.03(-0.28%) |
Jul 26, 2019 | 10.46 | 10.50 | 10.33 | 10.49 | 6,205,688 | +0.07(+0.65%) |
Jul 25, 2019 | 10.52 | 10.59 | 10.27 | 10.43 | 8,663,759 | -0.10(-0.92%) |
Jul 24, 2019 | 10.47 | 10.63 | 10.28 | 10.52 | 13,183,945 | -0.27(-2.50%) |
Jul 23, 2019 | 10.87 | 10.92 | 10.62 | 10.79 | 9,152,737 | +0.00(+0.00%) |
Jul 22, 2019 | 10.94 | 11.07 | 10.61 | 10.79 | 13,086,548 | -0.09(-0.80%) |
Jul 19, 2019 | 10.72 | 11.18 | 10.54 | 10.88 | 31,218,304 | +0.41(+3.96%) |
Jul 18, 2019 | 10.49 | 10.55 | 10.39 | 10.47 | 8,189,315 | -0.12(-1.09%) |
Jul 17, 2019 | 10.59 | 10.72 | 10.41 | 10.58 | 7,973,727 | +0.02(+0.18%) |
Jul 16, 2019 | 10.25 | 10.80 | 10.19 | 10.56 | 10,502,396 | +0.31(+3.00%) |
Jul 15, 2019 | 10.20 | 10.32 | 10.07 | 10.25 | 8,618,211 | +0.13(+1.33%) |
Jul 12, 2019 | 9.878 | 10.20 | 9.878 | 10.12 | 8,078,435 | +0.26(+2.64%) |
Jul 11, 2019 | 9.927 | 9.955 | 9.715 | 9.859 | 6,562,066 | +0.00(+0.00%) |
Jul 10, 2019 | 10.17 | 10.26 | 9.840 | 9.859 | 8,408,009 | -0.14(-1.44%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.854 | 10.00 | 10,911,547 | -0.18(-1.80%) |
Jul 08, 2019 | 10.48 | 10.51 | 10.13 | 10.19 | 8,056,770 | -0.27(-2.58%) |
Jul 05, 2019 | 10.32 | 10.55 | 10.17 | 10.46 | 6,406,974 | -0.15(-1.45%) |
Jul 03, 2019 | 10.55 | 10.68 | 10.50 | 10.61 | 5,735,606 | +0.13(+1.29%) |
Jul 02, 2019 | 10.35 | 10.53 | 10.26 | 10.48 | 7,241,131 | +0.11(+1.02%) |
Jul 01, 2019 | 10.46 | 10.49 | 10.25 | 10.37 | 9,285,587 | +0.15(+1.50%) |
Jun 28, 2019 | 10.01 | 10.27 | 9.815 | 10.22 | 14,098,884 | +0.24(+2.40%) |
Jun 27, 2019 | 9.872 | 10.01 | 9.815 | 9.977 | 6,019,634 | +0.21(+2.16%) |
Jun 26, 2019 | 9.508 | 9.815 | 9.374 | 9.767 | 7,398,012 | +0.36(+3.87%) |
Jun 25, 2019 | 9.413 | 9.565 | 9.307 | 9.403 | 8,629,779 | +0.00(+0.00%) |
Jun 24, 2019 | 9.652 | 9.652 | 9.384 | 9.403 | 7,270,034 | -0.23(-2.39%) |
Jun 21, 2019 | 9.776 | 9.843 | 9.604 | 9.633 | 7,944,297 | -0.18(-1.85%) |
Jun 20, 2019 | 10.12 | 10.25 | 9.738 | 9.815 | 9,433,254 | -0.10(-0.97%) |
Jun 19, 2019 | 9.738 | 10.03 | 9.671 | 9.910 | 11,633,629 | +0.29(+2.99%) |
Jun 18, 2019 | 9.393 | 9.843 | 9.372 | 9.623 | 10,979,194 | +0.41(+4.47%) |
Jun 17, 2019 | 9.202 | 9.288 | 9.092 | 9.211 | 4,295,747 | +0.01(+0.10%) |
Jun 14, 2019 | 9.336 | 9.355 | 9.144 | 9.202 | 5,764,625 | -0.21(-2.24%) |
Jun 13, 2019 | 9.307 | 9.441 | 9.259 | 9.413 | 4,682,028 | +0.21(+2.29%) |
Jun 12, 2019 | 9.183 | 9.307 | 9.125 | 9.202 | 4,686,480 | +0.01(+0.10%) |
Jun 11, 2019 | 9.508 | 9.547 | 9.164 | 9.192 | 10,679,707 | +0.19(+2.13%) |
Jun 10, 2019 | 9.211 | 9.250 | 8.905 | 9.001 | 7,701,824 | -0.17(-1.88%) |
Jun 07, 2019 | 9.441 | 9.451 | 9.068 | 9.173 | 8,941,968 | -0.25(-2.64%) |
Jun 06, 2019 | 9.250 | 9.432 | 9.144 | 9.422 | 7,267,587 | +0.21(+2.29%) |
Jun 05, 2019 | 9.116 | 9.250 | 8.900 | 9.211 | 8,971,542 | +0.02(+0.21%) |
Jun 04, 2019 | 8.694 | 9.202 | 8.627 | 9.192 | 14,204,794 | +0.60(+7.02%) |
Jun 03, 2019 | 8.331 | 8.594 | 8.235 | 8.589 | 8,446,993 | +0.26(+3.10%) |
May 31, 2019 | 8.254 | 8.407 | 8.101 | 8.331 | 9,080,241 | -0.11(-1.25%) |
May 30, 2019 | 8.656 | 8.761 | 8.388 | 8.436 | 7,443,214 | -0.23(-2.65%) |
May 29, 2019 | 8.694 | 8.733 | 8.340 | 8.666 | 10,823,852 | -0.18(-2.06%) |
May 28, 2019 | 8.991 | 9.068 | 8.809 | 8.848 | 7,781,807 | -0.07(-0.75%) |
May 24, 2019 | 9.001 | 9.020 | 8.828 | 8.915 | 5,546,982 | +0.00(+0.00%) |
May 23, 2019 | 8.962 | 9.183 | 8.828 | 8.915 | 9,411,001 | -0.15(-1.69%) |
May 22, 2019 | 9.259 | 9.355 | 8.915 | 9.068 | 6,423,372 | -0.23(-2.47%) |
May 21, 2019 | 9.135 | 9.384 | 9.039 | 9.298 | 6,863,846 | +0.22(+2.43%) |
May 20, 2019 | 9.460 | 9.518 | 9.058 | 9.077 | 11,189,955 | -0.52(-5.39%) |
May 17, 2019 | 9.537 | 9.748 | 9.460 | 9.594 | 8,745,003 | -0.04(-0.40%) |
May 16, 2019 | 9.594 | 9.805 | 9.499 | 9.633 | 9,985,585 | +0.12(+1.31%) |
May 15, 2019 | 9.451 | 9.566 | 9.317 | 9.508 | 9,424,810 | -0.04(-0.40%) |
May 14, 2019 | 9.499 | 9.575 | 9.345 | 9.547 | 7,929,018 | +0.12(+1.32%) |
May 13, 2019 | 9.537 | 9.547 | 9.068 | 9.422 | 17,336,400 | -0.39(-4.00%) |
May 10, 2019 | 9.719 | 9.910 | 9.556 | 9.815 | 8,718,372 | +0.03(+0.29%) |
May 09, 2019 | 9.518 | 9.843 | 9.413 | 9.786 | 7,561,214 | +0.14(+1.49%) |
May 08, 2019 | 9.681 | 9.853 | 9.547 | 9.642 | 10,736,619 | -0.06(-0.59%) |
May 07, 2019 | 9.872 | 10.08 | 9.585 | 9.700 | 12,226,657 | -0.14(-1.46%) |
May 06, 2019 | 9.537 | 9.872 | 9.413 | 9.843 | 8,830,737 | -0.02(-0.19%) |
May 03, 2019 | 9.537 | 9.863 | 9.480 | 9.863 | 11,720,577 | +0.42(+4.46%) |
May 02, 2019 | 9.221 | 9.451 | 9.183 | 9.441 | 8,044,817 | +0.24(+2.60%) |