Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.410 | 8.960 | 8.220 | 8.870 | 23,682 | +0.47(+5.60%) |
Jul 30, 2019 | 8.380 | 8.456 | 7.520 | 8.400 | 42,934 | -0.19(-2.21%) |
Jul 29, 2019 | 8.960 | 8.990 | 8.276 | 8.590 | 120,116 | -0.41(-4.56%) |
Jul 26, 2019 | 9.070 | 9.100 | 8.550 | 9.000 | 22,400 | -0.07(-0.77%) |
Jul 25, 2019 | 8.860 | 9.070 | 8.770 | 9.070 | 19,908 | +0.47(+5.47%) |
Jul 24, 2019 | 8.100 | 8.960 | 7.990 | 8.600 | 106,265 | -0.40(-4.44%) |
Jul 23, 2019 | 8.950 | 9.340 | 8.500 | 9.000 | 489,415 | -0.10(-1.10%) |
Jul 22, 2019 | 9.570 | 9.570 | 8.870 | 9.100 | 122,935 | -0.47(-4.96%) |
Jul 19, 2019 | 10.95 | 10.95 | 9.460 | 9.575 | 395,500 | -1.18(-10.93%) |
Jul 18, 2019 | 11.14 | 11.55 | 10.72 | 10.75 | 26,265 | -0.72(-6.28%) |
Jul 17, 2019 | 11.00 | 11.47 | 10.88 | 11.47 | 22,584 | +0.32(+2.87%) |
Jul 16, 2019 | 11.61 | 11.61 | 10.87 | 11.15 | 17,866 | -0.57(-4.86%) |
Jul 15, 2019 | 12.20 | 12.20 | 11.32 | 11.72 | 21,464 | -0.28(-2.33%) |
Jul 12, 2019 | 11.56 | 12.05 | 11.35 | 12.00 | 26,400 | +0.65(+5.73%) |
Jul 11, 2019 | 11.70 | 11.92 | 11.26 | 11.35 | 28,974 | -0.61(-5.10%) |
Jul 10, 2019 | 11.87 | 12.00 | 11.80 | 11.96 | 8,252 | +0.22(+1.87%) |
Jul 09, 2019 | 11.50 | 11.81 | 11.50 | 11.74 | 2,722 | +0.10(+0.86%) |
Jul 08, 2019 | 11.64 | 11.64 | 11.64 | 11.64 | 175 | +0.14(+1.22%) |
Jul 05, 2019 | 11.66 | 11.66 | 11.50 | 11.50 | 3,400 | +0.00(+0.01%) |
Jul 03, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 400 | -0.11(-0.94%) |
Jul 02, 2019 | 11.50 | 11.81 | 11.50 | 11.61 | 13,072 | -0.20(-1.71%) |
Jul 01, 2019 | 10.99 | 11.89 | 10.40 | 11.81 | 20,797 | +0.03(+0.25%) |
Jun 28, 2019 | 11.46 | 11.97 | 11.46 | 11.78 | 11,900 | +0.35(+3.06%) |
Jun 27, 2019 | 11.59 | 12.18 | 11.30 | 11.43 | 27,497 | -0.32(-2.72%) |
Jun 26, 2019 | 11.51 | 12.15 | 11.33 | 11.75 | 18,771 | -0.13(-1.09%) |
Jun 25, 2019 | 12.25 | 12.25 | 11.61 | 11.88 | 17,818 | -0.36(-2.94%) |
Jun 24, 2019 | 12.17 | 12.40 | 11.90 | 12.24 | 46,095 | +0.31(+2.60%) |
Jun 21, 2019 | 11.75 | 12.32 | 11.61 | 11.93 | 37,800 | +0.48(+4.21%) |
Jun 20, 2019 | 11.60 | 11.60 | 10.69 | 11.45 | 30,180 | +0.01(+0.07%) |
Jun 19, 2019 | 10.80 | 11.59 | 10.59 | 11.44 | 16,120 | +0.78(+7.32%) |
Jun 18, 2019 | 10.99 | 10.99 | 10.25 | 10.66 | 15,592 | +0.02(+0.19%) |
Jun 17, 2019 | 10.46 | 10.64 | 9.970 | 10.64 | 21,834 | +0.11(+1.04%) |
Jun 14, 2019 | 10.62 | 10.65 | 10.10 | 10.53 | 32,400 | -0.12(-1.13%) |
Jun 13, 2019 | 10.97 | 10.97 | 10.49 | 10.65 | 16,269 | -0.32(-2.92%) |
Jun 12, 2019 | 10.61 | 10.98 | 10.30 | 10.97 | 27,698 | +0.17(+1.57%) |
Jun 11, 2019 | 10.96 | 11.00 | 10.25 | 10.80 | 30,735 | +0.15(+1.41%) |
Jun 10, 2019 | 11.66 | 11.73 | 10.63 | 10.65 | 40,745 | -1.35(-11.25%) |
Jun 07, 2019 | 11.38 | 12.00 | 11.03 | 12.00 | 40,000 | +0.77(+6.86%) |
Jun 06, 2019 | 11.71 | 11.90 | 11.23 | 11.23 | 30,755 | -0.67(-5.63%) |
Jun 05, 2019 | 11.89 | 11.98 | 11.70 | 11.90 | 19,391 | +0.15(+1.28%) |
Jun 04, 2019 | 12.25 | 12.25 | 11.53 | 11.75 | 30,704 | -0.50(-4.08%) |
Jun 03, 2019 | 12.38 | 12.54 | 11.84 | 12.25 | 41,288 | -0.20(-1.61%) |
May 31, 2019 | 12.10 | 12.54 | 12.01 | 12.45 | 36,700 | +0.00(+0.00%) |
May 30, 2019 | 12.26 | 12.53 | 12.24 | 12.45 | 16,428 | -0.00(-0.03%) |
May 29, 2019 | 12.52 | 12.54 | 12.40 | 12.45 | 4,553 | -0.30(-2.33%) |
May 28, 2019 | 12.95 | 13.00 | 12.75 | 12.75 | 4,830 | -0.15(-1.16%) |
May 24, 2019 | 12.20 | 13.00 | 11.79 | 12.90 | 20,700 | +0.59(+4.79%) |
May 23, 2019 | 12.89 | 12.90 | 12.10 | 12.31 | 55,781 | -0.86(-6.53%) |
May 22, 2019 | 13.11 | 13.45 | 13.01 | 13.17 | 36,534 | -0.16(-1.20%) |
May 21, 2019 | 13.15 | 13.45 | 12.99 | 13.33 | 46,671 | -0.07(-0.55%) |
May 20, 2019 | 13.15 | 13.50 | 13.13 | 13.40 | 44,346 | -0.10(-0.71%) |
May 17, 2019 | 13.06 | 13.50 | 13.05 | 13.50 | 30,600 | -0.10(-0.74%) |
May 16, 2019 | 13.11 | 13.60 | 13.07 | 13.60 | 34,971 | +0.15(+1.12%) |
May 15, 2019 | 12.94 | 13.50 | 12.94 | 13.45 | 20,445 | +0.15(+1.13%) |
May 14, 2019 | 13.30 | 13.50 | 12.70 | 13.30 | 56,650 | -0.11(-0.82%) |
May 13, 2019 | 13.40 | 13.48 | 13.16 | 13.41 | 2,488 | -0.09(-0.67%) |
May 10, 2019 | 13.32 | 13.50 | 13.32 | 13.50 | 4,800 | +0.06(+0.45%) |
May 09, 2019 | 13.53 | 13.65 | 13.12 | 13.44 | 6,969 | -0.41(-2.96%) |
May 08, 2019 | 13.55 | 13.85 | 13.55 | 13.85 | 13,739 | +0.24(+1.76%) |
May 07, 2019 | 13.84 | 13.84 | 13.55 | 13.61 | 11,671 | -0.14(-1.02%) |
May 06, 2019 | 14.12 | 14.15 | 13.20 | 13.75 | 64,685 | -0.35(-2.48%) |
May 03, 2019 | 13.75 | 14.34 | 13.75 | 14.10 | 27,000 | +0.26(+1.88%) |
May 02, 2019 | 14.08 | 14.15 | 13.83 | 13.84 | 29,272 | -0.42(-2.95%) |