Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.28 | 10.60 | 10.03 | 10.09 | 626,394 | -0.22(-2.13%) |
Jul 30, 2019 | 9.830 | 10.42 | 9.485 | 10.31 | 2,309,037 | +0.43(+4.35%) |
Jul 29, 2019 | 10.42 | 10.48 | 9.870 | 9.880 | 870,195 | -0.57(-5.45%) |
Jul 26, 2019 | 10.20 | 10.52 | 10.19 | 10.45 | 375,200 | +0.25(+2.45%) |
Jul 25, 2019 | 10.70 | 10.84 | 10.17 | 10.20 | 368,573 | -0.42(-3.95%) |
Jul 24, 2019 | 10.44 | 10.73 | 10.39 | 10.62 | 596,671 | +0.15(+1.43%) |
Jul 23, 2019 | 10.37 | 10.77 | 10.37 | 10.47 | 557,000 | +0.13(+1.26%) |
Jul 22, 2019 | 10.51 | 10.60 | 10.16 | 10.34 | 554,617 | -0.12(-1.15%) |
Jul 19, 2019 | 10.17 | 10.48 | 10.01 | 10.46 | 465,200 | +0.25(+2.45%) |
Jul 18, 2019 | 10.15 | 10.29 | 10.08 | 10.21 | 795,107 | +0.01(+0.10%) |
Jul 17, 2019 | 10.38 | 10.44 | 10.17 | 10.20 | 411,697 | -0.21(-2.02%) |
Jul 16, 2019 | 10.42 | 10.51 | 10.27 | 10.41 | 391,843 | -0.05(-0.48%) |
Jul 15, 2019 | 10.73 | 10.73 | 10.44 | 10.46 | 405,464 | -0.27(-2.52%) |
Jul 12, 2019 | 10.75 | 10.82 | 10.57 | 10.73 | 372,900 | +0.01(+0.09%) |
Jul 11, 2019 | 10.79 | 10.79 | 10.48 | 10.72 | 378,073 | -0.11(-1.02%) |
Jul 10, 2019 | 10.93 | 11.20 | 10.70 | 10.83 | 941,041 | -0.01(-0.09%) |
Jul 09, 2019 | 10.56 | 10.86 | 10.43 | 10.84 | 722,116 | +0.24(+2.26%) |
Jul 08, 2019 | 10.44 | 10.66 | 10.26 | 10.60 | 345,670 | +0.09(+0.86%) |
Jul 05, 2019 | 10.31 | 10.56 | 10.28 | 10.51 | 221,400 | +0.21(+2.04%) |
Jul 03, 2019 | 10.50 | 10.50 | 10.21 | 10.30 | 341,800 | -0.13(-1.25%) |
Jul 02, 2019 | 10.56 | 10.56 | 10.17 | 10.43 | 676,646 | -0.18(-1.70%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.47 | 10.61 | 824,905 | -0.17(-1.58%) |
Jun 28, 2019 | 10.30 | 10.88 | 10.30 | 10.78 | 925,100 | +0.48(+4.66%) |
Jun 27, 2019 | 10.68 | 10.82 | 10.18 | 10.30 | 1,071,765 | -0.34(-3.20%) |
Jun 26, 2019 | 10.75 | 10.83 | 10.57 | 10.64 | 2,135,481 | +0.02(+0.19%) |
Jun 25, 2019 | 11.02 | 11.15 | 10.61 | 10.62 | 1,305,371 | -0.60(-5.35%) |
Jun 24, 2019 | 11.11 | 11.33 | 11.02 | 11.22 | 1,288,899 | +0.04(+0.36%) |
Jun 21, 2019 | 11.73 | 11.90 | 11.12 | 11.18 | 1,208,000 | -0.55(-4.69%) |
Jun 20, 2019 | 11.59 | 11.91 | 11.54 | 11.73 | 1,701,514 | +0.35(+3.08%) |
Jun 19, 2019 | 11.44 | 11.60 | 10.91 | 11.38 | 6,284,514 | -1.09(-8.74%) |
Jun 18, 2019 | 12.33 | 12.66 | 12.33 | 12.47 | 426,603 | +0.27(+2.21%) |
Jun 17, 2019 | 11.98 | 12.23 | 11.82 | 12.20 | 546,653 | +0.18(+1.50%) |
Jun 14, 2019 | 12.12 | 12.21 | 11.90 | 12.02 | 486,100 | -0.15(-1.23%) |
Jun 13, 2019 | 11.52 | 12.18 | 11.49 | 12.17 | 499,618 | +0.81(+7.13%) |
Jun 12, 2019 | 12.01 | 12.13 | 11.35 | 11.36 | 736,901 | -0.73(-6.04%) |
Jun 11, 2019 | 12.26 | 12.42 | 12.04 | 12.09 | 520,437 | -0.07(-0.58%) |
Jun 10, 2019 | 12.50 | 12.70 | 12.11 | 12.16 | 573,467 | -0.30(-2.41%) |
Jun 07, 2019 | 12.89 | 12.89 | 12.44 | 12.46 | 501,200 | -0.44(-3.41%) |
Jun 06, 2019 | 13.05 | 13.12 | 12.66 | 12.90 | 410,560 | -0.12(-0.92%) |
Jun 05, 2019 | 13.32 | 13.41 | 12.80 | 13.02 | 787,288 | -0.30(-2.25%) |
Jun 04, 2019 | 13.09 | 13.33 | 12.96 | 13.32 | 385,334 | +0.34(+2.62%) |
Jun 03, 2019 | 13.11 | 13.38 | 12.93 | 12.98 | 566,339 | -0.07(-0.54%) |
May 31, 2019 | 12.96 | 13.12 | 12.83 | 13.05 | 684,200 | -0.13(-0.99%) |
May 30, 2019 | 13.77 | 13.85 | 13.17 | 13.18 | 433,103 | -0.58(-4.22%) |
May 29, 2019 | 13.77 | 13.84 | 13.54 | 13.76 | 800,791 | -0.13(-0.94%) |
May 28, 2019 | 14.32 | 14.33 | 13.78 | 13.89 | 973,680 | -0.41(-2.87%) |
May 24, 2019 | 14.48 | 14.60 | 14.21 | 14.30 | 457,100 | -0.06(-0.42%) |
May 23, 2019 | 14.79 | 14.80 | 14.31 | 14.36 | 512,911 | -0.67(-4.46%) |
May 22, 2019 | 15.37 | 15.41 | 14.95 | 15.03 | 414,281 | -0.44(-2.82%) |
May 21, 2019 | 15.40 | 15.66 | 15.16 | 15.47 | 622,001 | +0.12(+0.78%) |
May 20, 2019 | 15.49 | 15.57 | 15.32 | 15.35 | 425,562 | -0.22(-1.40%) |
May 17, 2019 | 15.54 | 15.81 | 15.41 | 15.57 | 418,010 | -0.10(-0.63%) |
May 16, 2019 | 15.73 | 16.01 | 15.52 | 15.66 | 613,965 | -0.07(-0.44%) |
May 15, 2019 | 15.65 | 15.80 | 15.55 | 15.73 | 342,090 | -0.09(-0.56%) |
May 14, 2019 | 15.55 | 15.88 | 15.45 | 15.82 | 390,492 | +0.40(+2.57%) |
May 13, 2019 | 15.89 | 15.89 | 15.38 | 15.43 | 614,356 | -0.62(-3.83%) |
May 10, 2019 | 15.55 | 16.16 | 15.37 | 16.04 | 670,208 | +0.52(+3.32%) |
May 09, 2019 | 14.68 | 16.10 | 14.16 | 15.53 | 1,099,528 | +0.29(+1.89%) |
May 08, 2019 | 15.89 | 16.10 | 15.19 | 15.24 | 1,008,585 | -0.66(-4.18%) |
May 07, 2019 | 16.52 | 16.55 | 15.84 | 15.90 | 671,127 | -0.63(-3.84%) |
May 06, 2019 | 16.84 | 16.84 | 16.40 | 16.54 | 509,102 | -0.36(-2.11%) |
May 03, 2019 | 16.69 | 16.91 | 16.41 | 16.90 | 879,667 | +0.33(+1.98%) |
May 02, 2019 | 16.92 | 17.14 | 16.53 | 16.57 | 354,034 | -0.46(-2.68%) |