Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.05 | 10.27 | 9.857 | 9.892 | 416,219 | -0.13(-1.33%) |
Jul 30, 2019 | 9.964 | 10.11 | 9.867 | 10.03 | 406,843 | -0.02(-0.18%) |
Jul 29, 2019 | 10.04 | 10.23 | 10.01 | 10.04 | 347,395 | -0.05(-0.52%) |
Jul 26, 2019 | 9.831 | 10.11 | 9.787 | 10.10 | 389,665 | +0.32(+3.25%) |
Jul 25, 2019 | 9.893 | 10.01 | 9.743 | 9.778 | 373,058 | -0.12(-1.25%) |
Jul 24, 2019 | 9.955 | 10.01 | 9.805 | 9.902 | 472,884 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.895 | 9.999 | 465,834 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,911 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.964 | 10.18 | 1,340,054 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.71 | 3,559,519 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.97 | 333,798 | +0.06(+0.44%) |
Jul 16, 2019 | 13.98 | 14.07 | 13.87 | 13.91 | 220,993 | -0.10(-0.69%) |
Jul 15, 2019 | 13.89 | 14.06 | 13.75 | 14.01 | 285,074 | +0.12(+0.89%) |
Jul 12, 2019 | 13.82 | 14.06 | 13.76 | 13.89 | 315,853 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.66 | 13.85 | 209,793 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,518 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,252 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.44 | 165,745 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.59 | 13.23 | 13.57 | 172,983 | -0.01(-0.07%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.29 | 13.58 | 218,380 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,997 | -0.07(-0.52%) |
Jul 01, 2019 | 13.66 | 13.66 | 13.33 | 13.50 | 365,583 | +0.03(+0.20%) |
Jun 28, 2019 | 13.36 | 13.60 | 13.25 | 13.47 | 670,536 | +0.13(+0.99%) |
Jun 27, 2019 | 13.60 | 13.79 | 13.29 | 13.34 | 292,553 | -0.26(-1.88%) |
Jun 26, 2019 | 13.68 | 13.91 | 13.57 | 13.59 | 309,762 | -0.01(-0.07%) |
Jun 25, 2019 | 13.78 | 13.97 | 13.57 | 13.60 | 428,519 | -0.19(-1.41%) |
Jun 24, 2019 | 14.19 | 14.19 | 13.79 | 13.80 | 260,539 | -0.39(-2.74%) |
Jun 21, 2019 | 14.53 | 14.53 | 14.16 | 14.19 | 743,217 | -0.41(-2.78%) |
Jun 20, 2019 | 14.76 | 14.95 | 14.47 | 14.59 | 190,169 | +0.00(+0.00%) |
Jun 19, 2019 | 14.77 | 14.82 | 14.44 | 14.59 | 267,335 | -0.15(-1.02%) |
Jun 18, 2019 | 14.66 | 15.01 | 14.65 | 14.74 | 223,673 | +0.19(+1.34%) |
Jun 17, 2019 | 14.30 | 14.72 | 14.30 | 14.55 | 229,381 | +0.24(+1.67%) |
Jun 14, 2019 | 14.42 | 14.45 | 14.15 | 14.31 | 192,115 | -0.19(-1.28%) |
Jun 13, 2019 | 14.28 | 14.60 | 14.25 | 14.50 | 443,877 | +0.27(+1.86%) |
Jun 12, 2019 | 14.36 | 14.43 | 14.14 | 14.23 | 121,387 | -0.18(-1.23%) |
Jun 11, 2019 | 14.57 | 14.64 | 14.37 | 14.41 | 375,988 | -0.04(-0.31%) |
Jun 10, 2019 | 14.64 | 14.72 | 14.38 | 14.45 | 164,729 | -0.16(-1.09%) |
Jun 07, 2019 | 14.57 | 14.76 | 14.49 | 14.61 | 432,571 | +0.14(+0.98%) |
Jun 06, 2019 | 14.28 | 14.50 | 13.93 | 14.47 | 652,902 | +0.26(+1.80%) |
Jun 05, 2019 | 14.44 | 14.48 | 14.11 | 14.21 | 238,998 | -0.16(-1.11%) |
Jun 04, 2019 | 14.12 | 14.50 | 14.07 | 14.37 | 600,583 | +0.42(+2.97%) |
Jun 03, 2019 | 13.82 | 14.04 | 13.82 | 13.96 | 330,187 | +0.11(+0.77%) |
May 31, 2019 | 13.99 | 14.07 | 13.77 | 13.85 | 268,644 | -0.31(-2.18%) |
May 30, 2019 | 13.96 | 14.18 | 13.92 | 14.16 | 170,012 | +0.26(+1.84%) |
May 29, 2019 | 14.03 | 14.03 | 13.80 | 13.90 | 1,087,873 | -0.20(-1.44%) |
May 28, 2019 | 14.43 | 14.55 | 14.08 | 14.11 | 181,837 | -0.31(-2.14%) |
May 24, 2019 | 14.40 | 14.54 | 14.35 | 14.42 | 617,781 | +0.14(+0.99%) |
May 23, 2019 | 14.35 | 14.43 | 14.21 | 14.27 | 776,375 | -0.19(-1.34%) |
May 22, 2019 | 14.19 | 14.56 | 14.17 | 14.47 | 743,915 | +0.25(+1.74%) |
May 21, 2019 | 14.15 | 14.23 | 14.09 | 14.22 | 703,193 | +0.13(+0.94%) |
May 20, 2019 | 14.18 | 14.31 | 14.00 | 14.09 | 149,902 | -0.21(-1.48%) |
May 17, 2019 | 14.31 | 14.46 | 14.21 | 14.30 | 389,099 | -0.13(-0.92%) |
May 16, 2019 | 14.53 | 14.71 | 14.39 | 14.43 | 451,257 | -0.08(-0.55%) |
May 15, 2019 | 14.33 | 14.59 | 14.33 | 14.51 | 590,688 | +0.08(+0.55%) |
May 14, 2019 | 14.19 | 14.45 | 14.01 | 14.43 | 167,758 | +0.31(+2.19%) |
May 13, 2019 | 14.18 | 14.25 | 13.97 | 14.12 | 1,557,718 | -0.34(-2.38%) |
May 10, 2019 | 14.33 | 14.48 | 14.24 | 14.47 | 196,644 | -0.03(-0.18%) |
May 09, 2019 | 14.37 | 14.56 | 14.27 | 14.50 | 971,559 | -0.09(-0.61%) |
May 08, 2019 | 14.67 | 14.88 | 14.53 | 14.58 | 324,649 | -0.19(-1.32%) |
May 07, 2019 | 14.85 | 14.95 | 14.62 | 14.78 | 1,100,254 | -0.29(-1.93%) |
May 06, 2019 | 14.91 | 15.09 | 14.72 | 15.07 | 211,398 | -0.11(-0.70%) |
May 03, 2019 | 15.16 | 15.27 | 14.89 | 15.18 | 330,683 | +0.01(+0.06%) |
May 02, 2019 | 14.96 | 15.22 | 14.93 | 15.17 | 233,280 | +0.11(+0.76%) |