Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.60 | 11.97 | 10.56 | 10.63 | 4,576,617 | -0.67(-5.93%) |
Jul 30, 2019 | 10.18 | 11.30 | 10.13 | 11.30 | 1,407,364 | +0.94(+9.07%) |
Jul 29, 2019 | 10.40 | 10.48 | 10.12 | 10.36 | 1,029,314 | -0.05(-0.48%) |
Jul 26, 2019 | 9.920 | 10.45 | 9.800 | 10.41 | 1,232,000 | +0.56(+5.69%) |
Jul 25, 2019 | 10.66 | 10.66 | 9.828 | 9.850 | 1,450,294 | -0.81(-7.60%) |
Jul 24, 2019 | 10.90 | 10.90 | 10.26 | 10.66 | 1,528,087 | -0.26(-2.38%) |
Jul 23, 2019 | 10.95 | 11.14 | 10.84 | 10.92 | 1,499,129 | -0.04(-0.36%) |
Jul 22, 2019 | 10.70 | 11.04 | 10.57 | 10.96 | 918,411 | +0.24(+2.24%) |
Jul 19, 2019 | 10.64 | 10.94 | 10.52 | 10.72 | 967,300 | +0.06(+0.56%) |
Jul 18, 2019 | 10.57 | 10.71 | 10.45 | 10.66 | 772,121 | +0.06(+0.57%) |
Jul 17, 2019 | 10.44 | 10.69 | 10.35 | 10.60 | 907,445 | +0.16(+1.53%) |
Jul 16, 2019 | 10.37 | 10.59 | 10.25 | 10.44 | 1,235,380 | +0.05(+0.48%) |
Jul 15, 2019 | 10.49 | 10.53 | 10.25 | 10.39 | 599,328 | -0.07(-0.67%) |
Jul 12, 2019 | 10.47 | 10.52 | 10.29 | 10.46 | 876,200 | -0.01(-0.10%) |
Jul 11, 2019 | 10.64 | 10.69 | 10.10 | 10.47 | 886,762 | -0.10(-0.95%) |
Jul 10, 2019 | 10.46 | 10.68 | 10.32 | 10.57 | 886,237 | +0.21(+2.03%) |
Jul 09, 2019 | 10.14 | 10.53 | 10.04 | 10.36 | 1,231,142 | +0.18(+1.77%) |
Jul 08, 2019 | 10.43 | 10.69 | 10.08 | 10.18 | 1,615,580 | -0.28(-2.68%) |
Jul 05, 2019 | 10.73 | 10.79 | 10.30 | 10.46 | 977,300 | -0.29(-2.70%) |
Jul 03, 2019 | 10.61 | 10.77 | 10.56 | 10.75 | 498,200 | +0.14(+1.32%) |
Jul 02, 2019 | 10.81 | 10.85 | 10.46 | 10.61 | 1,259,708 | -0.29(-2.66%) |
Jul 01, 2019 | 11.14 | 11.19 | 10.61 | 10.90 | 1,153,375 | -0.04(-0.37%) |
Jun 28, 2019 | 10.79 | 11.08 | 10.67 | 10.94 | 3,559,700 | +0.13(+1.20%) |
Jun 27, 2019 | 10.47 | 10.96 | 10.44 | 10.81 | 1,320,964 | +0.38(+3.64%) |
Jun 26, 2019 | 10.44 | 11.04 | 10.26 | 10.43 | 2,554,350 | +0.04(+0.38%) |
Jun 25, 2019 | 10.35 | 10.72 | 10.20 | 10.39 | 1,222,073 | +0.11(+1.07%) |
Jun 24, 2019 | 11.02 | 11.20 | 10.25 | 10.28 | 1,152,213 | -0.67(-6.12%) |
Jun 21, 2019 | 11.20 | 11.25 | 10.89 | 10.95 | 1,389,200 | -0.32(-2.84%) |
Jun 20, 2019 | 11.75 | 11.84 | 11.25 | 11.27 | 986,029 | -0.29(-2.51%) |
Jun 19, 2019 | 11.51 | 12.37 | 11.51 | 11.56 | 2,353,607 | +0.06(+0.52%) |
Jun 18, 2019 | 10.64 | 11.52 | 10.64 | 11.50 | 913,700 | +0.86(+8.08%) |
Jun 17, 2019 | 10.50 | 10.66 | 10.30 | 10.64 | 1,019,092 | +0.27(+2.60%) |
Jun 14, 2019 | 10.96 | 11.00 | 10.36 | 10.37 | 733,000 | -0.60(-5.47%) |
Jun 13, 2019 | 10.98 | 11.00 | 10.73 | 10.97 | 1,584,984 | +0.04(+0.37%) |
Jun 12, 2019 | 11.10 | 11.22 | 10.75 | 10.93 | 548,313 | -0.19(-1.71%) |
Jun 11, 2019 | 11.34 | 11.52 | 11.06 | 11.12 | 1,046,733 | -0.05(-0.45%) |
Jun 10, 2019 | 11.19 | 11.47 | 11.14 | 11.17 | 1,033,332 | +0.12(+1.09%) |
Jun 07, 2019 | 10.95 | 11.15 | 10.84 | 11.05 | 713,700 | +0.17(+1.56%) |
Jun 06, 2019 | 11.17 | 11.17 | 10.80 | 10.88 | 794,257 | -0.29(-2.60%) |
Jun 05, 2019 | 11.34 | 11.47 | 11.13 | 11.17 | 651,694 | -0.12(-1.06%) |
Jun 04, 2019 | 11.57 | 11.69 | 11.02 | 11.29 | 1,902,572 | -0.13(-1.14%) |
Jun 03, 2019 | 10.94 | 11.60 | 10.82 | 11.42 | 1,788,335 | +0.49(+4.48%) |
May 31, 2019 | 10.80 | 11.12 | 10.72 | 10.93 | 945,900 | -0.05(-0.46%) |
May 30, 2019 | 10.79 | 11.08 | 10.78 | 10.98 | 760,979 | +0.22(+2.04%) |
May 29, 2019 | 10.73 | 10.97 | 10.57 | 10.76 | 963,678 | -0.08(-0.74%) |
May 28, 2019 | 11.10 | 11.21 | 10.73 | 10.84 | 846,711 | -0.24(-2.17%) |
May 24, 2019 | 11.16 | 11.39 | 10.84 | 11.08 | 917,000 | +0.00(+0.00%) |
May 23, 2019 | 11.21 | 11.25 | 10.96 | 11.08 | 1,044,033 | -0.24(-2.12%) |
May 22, 2019 | 11.45 | 11.50 | 11.12 | 11.32 | 991,570 | -0.19(-1.65%) |
May 21, 2019 | 11.20 | 11.65 | 11.11 | 11.51 | 1,250,114 | +0.36(+3.23%) |
May 20, 2019 | 11.10 | 11.29 | 10.67 | 11.15 | 1,777,428 | -0.11(-0.98%) |
May 17, 2019 | 9.840 | 11.45 | 9.840 | 11.26 | 5,660,800 | +1.36(+13.74%) |
May 16, 2019 | 9.860 | 10.11 | 9.740 | 9.900 | 1,397,172 | +0.10(+1.02%) |
May 15, 2019 | 9.670 | 9.890 | 9.610 | 9.800 | 2,300,154 | +0.00(+0.00%) |
May 14, 2019 | 9.910 | 10.00 | 9.740 | 9.800 | 2,779,916 | +0.00(+0.00%) |
May 13, 2019 | 10.39 | 10.47 | 9.780 | 9.800 | 2,360,154 | -0.79(-7.46%) |
May 10, 2019 | 10.64 | 10.71 | 10.41 | 10.59 | 1,178,200 | -0.16(-1.49%) |
May 09, 2019 | 10.46 | 10.86 | 10.44 | 10.75 | 921,014 | +0.12(+1.13%) |
May 08, 2019 | 10.37 | 10.73 | 10.28 | 10.63 | 1,124,379 | +0.30(+2.90%) |
May 07, 2019 | 10.47 | 10.57 | 10.26 | 10.33 | 1,765,021 | -0.29(-2.73%) |
May 06, 2019 | 10.32 | 10.69 | 10.32 | 10.62 | 1,324,304 | +0.01(+0.09%) |
May 03, 2019 | 10.17 | 10.61 | 9.880 | 10.61 | 2,084,000 | +0.34(+3.31%) |
May 02, 2019 | 11.40 | 11.54 | 10.00 | 10.27 | 3,182,681 | -1.51(-12.82%) |