Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.19 | 13.22 | 12.38 | 12.61 | 43,390,028 | -0.62(-4.69%) |
Jul 30, 2019 | 13.37 | 13.43 | 13.17 | 13.23 | 18,813,246 | -0.12(-0.87%) |
Jul 29, 2019 | 13.31 | 13.36 | 13.16 | 13.35 | 16,304,495 | +0.12(+0.88%) |
Jul 26, 2019 | 13.24 | 13.36 | 13.18 | 13.23 | 14,639,885 | +0.02(+0.12%) |
Jul 25, 2019 | 13.41 | 13.49 | 13.11 | 13.22 | 20,266,056 | -0.24(-1.79%) |
Jul 24, 2019 | 13.50 | 13.57 | 13.41 | 13.46 | 14,377,480 | +0.05(+0.35%) |
Jul 23, 2019 | 13.30 | 13.55 | 13.23 | 13.41 | 19,701,674 | -0.04(-0.29%) |
Jul 22, 2019 | 13.33 | 13.50 | 13.26 | 13.45 | 18,238,164 | +0.10(+0.76%) |
Jul 19, 2019 | 13.24 | 13.56 | 13.21 | 13.35 | 31,583,228 | -0.01(-0.06%) |
Jul 18, 2019 | 12.94 | 13.46 | 12.78 | 13.36 | 30,359,766 | +0.40(+3.05%) |
Jul 17, 2019 | 12.57 | 12.99 | 12.53 | 12.96 | 23,103,728 | +0.47(+3.72%) |
Jul 16, 2019 | 12.57 | 12.72 | 12.37 | 12.50 | 15,149,322 | -0.18(-1.41%) |
Jul 15, 2019 | 12.85 | 12.94 | 12.59 | 12.68 | 14,595,391 | -0.13(-1.03%) |
Jul 12, 2019 | 12.78 | 12.85 | 12.64 | 12.81 | 14,743,661 | +0.09(+0.73%) |
Jul 11, 2019 | 12.78 | 12.94 | 12.66 | 12.71 | 20,408,836 | -0.10(-0.79%) |
Jul 10, 2019 | 12.62 | 12.85 | 12.46 | 12.81 | 24,007,148 | +0.36(+2.93%) |
Jul 09, 2019 | 12.21 | 12.50 | 12.17 | 12.45 | 15,412,817 | +0.15(+1.20%) |
Jul 08, 2019 | 12.31 | 12.38 | 12.14 | 12.30 | 15,037,213 | +0.05(+0.38%) |
Jul 05, 2019 | 12.02 | 12.30 | 11.81 | 12.26 | 20,081,918 | -0.06(-0.50%) |
Jul 03, 2019 | 12.23 | 12.32 | 12.04 | 12.32 | 13,333,845 | +0.22(+1.86%) |
Jul 02, 2019 | 11.73 | 12.20 | 11.70 | 12.09 | 26,149,256 | +0.47(+4.00%) |
Jul 01, 2019 | 11.79 | 11.87 | 11.52 | 11.63 | 27,659,954 | -0.60(-4.95%) |
Jun 28, 2019 | 12.25 | 12.30 | 12.03 | 12.23 | 14,593,863 | +0.05(+0.45%) |
Jun 27, 2019 | 12.10 | 12.22 | 11.91 | 12.18 | 26,512,972 | -0.12(-1.01%) |
Jun 26, 2019 | 11.83 | 12.41 | 11.81 | 12.30 | 26,271,272 | -0.12(-0.94%) |
Jun 25, 2019 | 12.64 | 12.76 | 12.19 | 12.42 | 37,454,924 | -0.18(-1.42%) |
Jun 24, 2019 | 12.19 | 12.62 | 12.16 | 12.60 | 36,340,696 | +0.50(+4.10%) |
Jun 21, 2019 | 11.87 | 12.19 | 11.78 | 12.10 | 34,792,704 | +0.23(+1.96%) |
Jun 20, 2019 | 11.58 | 12.09 | 11.57 | 11.87 | 40,733,244 | +0.64(+5.66%) |
Jun 19, 2019 | 10.95 | 11.27 | 10.84 | 11.23 | 28,989,360 | +0.09(+0.77%) |
Jun 18, 2019 | 11.10 | 11.20 | 10.91 | 11.15 | 25,424,788 | +0.17(+1.55%) |
Jun 17, 2019 | 10.77 | 11.00 | 10.71 | 10.98 | 16,692,984 | +0.19(+1.80%) |
Jun 14, 2019 | 10.87 | 10.91 | 10.67 | 10.78 | 19,163,138 | +0.03(+0.29%) |
Jun 13, 2019 | 10.65 | 10.77 | 10.53 | 10.75 | 15,200,842 | +0.10(+0.95%) |
Jun 12, 2019 | 10.57 | 10.70 | 10.55 | 10.65 | 21,527,860 | +0.14(+1.33%) |
Jun 11, 2019 | 10.37 | 10.59 | 10.35 | 10.51 | 13,244,230 | +0.08(+0.74%) |
Jun 10, 2019 | 10.28 | 10.46 | 10.24 | 10.43 | 11,716,427 | -0.07(-0.66%) |
Jun 07, 2019 | 10.54 | 10.63 | 10.44 | 10.50 | 21,165,450 | +0.02(+0.22%) |
Jun 06, 2019 | 10.25 | 10.60 | 10.19 | 10.48 | 26,815,170 | +0.22(+2.12%) |
Jun 05, 2019 | 10.43 | 10.50 | 10.04 | 10.26 | 23,211,214 | +0.02(+0.15%) |
Jun 04, 2019 | 10.07 | 10.26 | 10.01 | 10.25 | 19,048,566 | +0.09(+0.92%) |
Jun 03, 2019 | 9.766 | 10.22 | 9.751 | 10.15 | 32,520,470 | +0.52(+5.40%) |
May 31, 2019 | 9.316 | 9.665 | 9.301 | 9.634 | 23,452,152 | +0.49(+5.34%) |
May 30, 2019 | 9.122 | 9.208 | 9.045 | 9.146 | 11,953,941 | +0.10(+1.15%) |
May 29, 2019 | 9.026 | 9.211 | 9.026 | 9.042 | 13,473,553 | +0.01(+0.09%) |
May 28, 2019 | 9.003 | 9.118 | 8.965 | 9.034 | 12,595,297 | -0.16(-1.76%) |
May 24, 2019 | 9.234 | 9.234 | 9.042 | 9.195 | 13,753,135 | -0.01(-0.08%) |
May 23, 2019 | 9.249 | 9.419 | 9.203 | 9.203 | 17,090,128 | +0.02(+0.17%) |
May 22, 2019 | 9.357 | 9.365 | 9.095 | 9.188 | 16,693,626 | -0.15(-1.57%) |
May 21, 2019 | 9.334 | 9.365 | 9.172 | 9.334 | 14,820,805 | -0.05(-0.57%) |
May 20, 2019 | 9.388 | 9.511 | 9.349 | 9.388 | 8,587,861 | -0.02(-0.16%) |
May 17, 2019 | 9.311 | 9.442 | 9.242 | 9.403 | 14,907,796 | +0.03(+0.33%) |
May 16, 2019 | 9.557 | 9.565 | 9.319 | 9.372 | 17,629,692 | -0.25(-2.56%) |
May 15, 2019 | 9.665 | 9.711 | 9.542 | 9.619 | 14,467,412 | +0.03(+0.32%) |
May 14, 2019 | 9.442 | 9.642 | 9.380 | 9.588 | 15,865,374 | +0.12(+1.22%) |
May 13, 2019 | 9.326 | 9.496 | 9.249 | 9.472 | 19,352,418 | +0.24(+2.58%) |
May 10, 2019 | 9.549 | 9.588 | 9.234 | 9.234 | 18,540,852 | -0.28(-2.99%) |
May 09, 2019 | 9.696 | 9.773 | 9.511 | 9.519 | 13,411,632 | -0.15(-1.59%) |
May 08, 2019 | 9.849 | 10.01 | 9.572 | 9.672 | 19,378,840 | -0.12(-1.18%) |
May 07, 2019 | 9.703 | 9.849 | 9.634 | 9.788 | 16,744,241 | +0.05(+0.55%) |
May 06, 2019 | 9.719 | 9.726 | 9.634 | 9.734 | 8,689,129 | +0.05(+0.48%) |
May 03, 2019 | 9.742 | 9.784 | 9.615 | 9.688 | 15,044,510 | +0.06(+0.64%) |
May 02, 2019 | 9.611 | 9.826 | 9.546 | 9.626 | 18,192,238 | -0.06(-0.64%) |