Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.990 | 10.44 | 9.460 | 9.460 | 3,620 | -0.09(-0.94%) |
Jul 30, 2019 | 10.47 | 10.47 | 9.286 | 9.550 | 9,386 | -0.95(-9.05%) |
Jul 29, 2019 | 10.55 | 11.77 | 10.50 | 10.50 | 1,628 | -0.50(-4.55%) |
Jul 26, 2019 | 10.56 | 11.00 | 10.56 | 11.00 | 800 | -0.42(-3.68%) |
Jul 25, 2019 | 11.00 | 11.42 | 11.00 | 11.42 | 565 | +0.42(+3.82%) |
Jul 24, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,344 | +0.00(+0.00%) |
Jul 23, 2019 | 12.42 | 12.42 | 10.91 | 11.00 | 3,663 | -0.10(-0.90%) |
Jul 22, 2019 | 11.62 | 11.89 | 10.51 | 11.10 | 3,860 | -0.60(-5.10%) |
Jul 19, 2019 | 11.69 | 12.37 | 11.51 | 11.70 | 1,500 | -0.30(-2.53%) |
Jul 18, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 121 | +0.00(+0.00%) |
Jul 17, 2019 | 12.13 | 12.13 | 12.00 | 12.00 | 1,006 | +0.16(+1.35%) |
Jul 16, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 163 | -0.03(-0.24%) |
Jul 15, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 250 | +0.37(+3.21%) |
Jul 12, 2019 | 12.00 | 12.00 | 11.50 | 11.50 | 400 | -0.33(-2.76%) |
Jul 11, 2019 | 11.95 | 12.68 | 11.03 | 11.83 | 35,117 | -0.14(-1.20%) |
Jul 10, 2019 | 12.16 | 13.00 | 11.97 | 11.97 | 2,895 | -0.84(-6.56%) |
Jul 09, 2019 | 13.82 | 13.82 | 12.81 | 12.81 | 1,457 | -0.99(-7.17%) |
Jul 08, 2019 | 12.50 | 13.80 | 12.50 | 13.80 | 7,214 | +1.20(+9.52%) |
Jul 05, 2019 | 12.06 | 13.60 | 12.06 | 12.60 | 8,400 | -0.10(-0.79%) |
Jul 03, 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 12.68 | 12.70 | 11.88 | 12.70 | 785 | +0.69(+5.75%) |
Jul 01, 2019 | 12.08 | 13.80 | 11.55 | 12.01 | 3,860 | +0.51(+4.43%) |
Jun 28, 2019 | 13.89 | 14.40 | 11.01 | 11.50 | 22,900 | -2.51(-17.92%) |
Jun 27, 2019 | 14.70 | 14.70 | 14.01 | 14.01 | 1,377 | +0.02(+0.14%) |
Jun 26, 2019 | 14.19 | 14.50 | 13.65 | 13.99 | 3,660 | -0.51(-3.52%) |
Jun 25, 2019 | 14.97 | 14.97 | 14.07 | 14.50 | 2,078 | +0.50(+3.57%) |
Jun 24, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 434 | +0.00(+0.00%) |
Jun 21, 2019 | 13.61 | 14.75 | 13.61 | 14.00 | 5,600 | +0.06(+0.43%) |
Jun 20, 2019 | 14.07 | 14.67 | 13.79 | 13.94 | 4,649 | -0.66(-4.52%) |
Jun 19, 2019 | 14.50 | 14.60 | 14.03 | 14.60 | 5,571 | +0.85(+6.18%) |
Jun 18, 2019 | 13.75 | 13.75 | 142 | +0.00(+0.00%) | ||
Jun 17, 2019 | 13.82 | 14.05 | 13.75 | 13.75 | 4,556 | -0.25(-1.79%) |
Jun 14, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Jun 13, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 110 | +0.00(+0.00%) |
Jun 12, 2019 | 14.45 | 14.64 | 14.00 | 14.00 | 1,997 | +0.59(+4.42%) |
Jun 11, 2019 | 14.27 | 14.89 | 13.41 | 13.41 | 6,383 | +0.41(+3.14%) |
Jun 10, 2019 | 14.00 | 14.00 | 12.33 | 13.00 | 7,000 | -0.97(-6.94%) |
Jun 07, 2019 | 14.50 | 14.95 | 13.85 | 13.97 | 6,100 | +0.04(+0.29%) |
Jun 06, 2019 | 13.76 | 15.05 | 13.55 | 13.93 | 3,233 | -0.56(-3.86%) |
Jun 05, 2019 | 14.85 | 15.01 | 14.06 | 14.49 | 1,566 | +0.35(+2.48%) |
Jun 04, 2019 | 14.17 | 15.00 | 13.84 | 14.14 | 7,989 | +0.04(+0.28%) |
Jun 03, 2019 | 16.33 | 17.50 | 14.00 | 14.10 | 44,733 | -2.94(-17.25%) |
May 31, 2019 | 15.26 | 19.72 | 15.23 | 17.04 | 19,700 | +1.04(+6.50%) |
May 30, 2019 | 14.49 | 16.45 | 14.32 | 16.00 | 13,429 | +1.93(+13.72%) |
May 29, 2019 | 20.54 | 20.56 | 10.50 | 14.07 | 132,205 | -6.23(-30.69%) |
May 28, 2019 | 20.30 | 20.30 | 20.30 | 11 | +0.00(+0.00%) | |
May 24, 2019 | 19.26 | 20.30 | 19.26 | 20.30 | 900 | -1.56(-7.14%) |
May 23, 2019 | 20.51 | 21.86 | 20.50 | 21.86 | 1,459 | +1.36(+6.63%) |
May 22, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 767 | -0.49(-2.32%) |
May 21, 2019 | 24.39 | 24.40 | 19.51 | 20.99 | 5,717 | -0.51(-2.39%) |
May 20, 2019 | 20.62 | 22.70 | 20.62 | 21.50 | 8,310 | -0.35(-1.60%) |
May 17, 2019 | 20.32 | 21.85 | 20.32 | 21.85 | 300 | -0.10(-0.46%) |
May 16, 2019 | 21.75 | 23.56 | 20.50 | 21.95 | 14,976 | +0.10(+0.46%) |
May 15, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 6 | +0.00(+0.00%) |
May 14, 2019 | 22.26 | 22.26 | 21.85 | 21.85 | 687 | -0.74(-3.28%) |
May 13, 2019 | 22.99 | 23.00 | 22.59 | 22.59 | 1,147 | +0.92(+4.25%) |
May 10, 2019 | 23.03 | 23.50 | 21.25 | 21.67 | 4,500 | -2.22(-9.29%) |
May 09, 2019 | 23.10 | 24.24 | 21.90 | 23.89 | 11,261 | -0.42(-1.73%) |
May 08, 2019 | 25.13 | 25.13 | 24.31 | 24.31 | 700 | -1.69(-6.50%) |
May 07, 2019 | 27.49 | 27.49 | 26.00 | 26.00 | 3,494 | -0.50(-1.88%) |
May 06, 2019 | 26.00 | 27.79 | 26.00 | 26.50 | 1,290 | -0.01(-0.04%) |
May 03, 2019 | 28.00 | 28.00 | 26.00 | 26.51 | 5,700 | -0.65(-2.39%) |
May 02, 2019 | 26.50 | 27.51 | 25.00 | 27.16 | 8,182 | -0.06(-0.22%) |