Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.10 | 10.53 | 10.00 | 10.45 | 2,126,127 | +0.29(+2.85%) |
Jul 30, 2019 | 10.23 | 10.29 | 9.960 | 10.16 | 1,113,043 | -0.16(-1.55%) |
Jul 29, 2019 | 10.64 | 10.70 | 10.25 | 10.32 | 767,065 | -0.33(-3.10%) |
Jul 26, 2019 | 10.65 | 10.88 | 10.50 | 10.65 | 716,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.88 | 11.09 | 10.57 | 10.63 | 833,566 | -0.28(-2.57%) |
Jul 24, 2019 | 10.34 | 10.96 | 10.30 | 10.91 | 1,225,219 | +0.41(+3.90%) |
Jul 23, 2019 | 10.77 | 10.80 | 10.25 | 10.50 | 1,025,703 | -0.16(-1.50%) |
Jul 22, 2019 | 11.00 | 11.09 | 10.33 | 10.66 | 1,773,014 | -0.34(-3.09%) |
Jul 19, 2019 | 11.50 | 11.63 | 10.99 | 11.00 | 759,600 | -0.43(-3.76%) |
Jul 18, 2019 | 11.60 | 11.80 | 11.29 | 11.43 | 1,045,260 | -0.17(-1.47%) |
Jul 17, 2019 | 11.98 | 12.10 | 11.57 | 11.60 | 1,125,081 | -0.40(-3.33%) |
Jul 16, 2019 | 12.32 | 12.49 | 11.70 | 12.00 | 1,366,373 | -0.31(-2.52%) |
Jul 15, 2019 | 13.10 | 13.18 | 12.27 | 12.31 | 1,037,033 | -0.75(-5.74%) |
Jul 12, 2019 | 12.90 | 13.17 | 12.90 | 13.06 | 1,070,200 | +0.32(+2.51%) |
Jul 11, 2019 | 13.22 | 13.30 | 12.70 | 12.74 | 1,094,333 | -0.31(-2.38%) |
Jul 10, 2019 | 13.00 | 13.19 | 12.93 | 13.05 | 1,136,901 | +0.09(+0.69%) |
Jul 09, 2019 | 12.82 | 12.98 | 12.72 | 12.96 | 546,178 | +0.04(+0.31%) |
Jul 08, 2019 | 12.82 | 12.96 | 12.34 | 12.92 | 753,778 | +0.11(+0.86%) |
Jul 05, 2019 | 12.31 | 12.97 | 12.25 | 12.81 | 881,400 | +0.40(+3.22%) |
Jul 03, 2019 | 12.66 | 12.73 | 12.36 | 12.41 | 585,600 | -0.22(-1.74%) |
Jul 02, 2019 | 12.55 | 12.74 | 11.95 | 12.63 | 2,645,321 | +0.12(+0.96%) |
Jul 01, 2019 | 12.99 | 13.06 | 12.32 | 12.51 | 2,303,979 | +0.24(+1.96%) |
Jun 28, 2019 | 11.71 | 12.40 | 11.71 | 12.27 | 8,383,200 | +0.63(+5.41%) |
Jun 27, 2019 | 11.83 | 12.30 | 11.49 | 11.64 | 1,164,995 | -0.18(-1.52%) |
Jun 26, 2019 | 11.50 | 12.15 | 11.48 | 11.82 | 1,295,811 | +0.29(+2.52%) |
Jun 25, 2019 | 11.52 | 11.80 | 11.26 | 11.53 | 1,394,300 | -0.03(-0.26%) |
Jun 24, 2019 | 11.70 | 11.75 | 11.20 | 11.56 | 1,288,793 | -0.16(-1.37%) |
Jun 21, 2019 | 12.37 | 12.68 | 11.65 | 11.72 | 1,653,900 | -0.72(-5.79%) |
Jun 20, 2019 | 12.57 | 12.75 | 11.88 | 12.44 | 2,072,837 | +0.27(+2.22%) |
Jun 19, 2019 | 11.99 | 12.20 | 11.72 | 12.17 | 1,204,753 | +0.10(+0.83%) |
Jun 18, 2019 | 11.89 | 12.17 | 11.80 | 12.07 | 924,998 | +0.28(+2.37%) |
Jun 17, 2019 | 11.19 | 12.05 | 11.19 | 11.79 | 1,302,476 | +0.68(+6.12%) |
Jun 14, 2019 | 11.27 | 11.48 | 10.78 | 11.11 | 1,281,900 | -0.18(-1.59%) |
Jun 13, 2019 | 10.57 | 11.71 | 10.56 | 11.29 | 1,673,741 | +0.79(+7.52%) |
Jun 12, 2019 | 10.48 | 10.77 | 10.37 | 10.50 | 924,143 | +0.02(+0.19%) |
Jun 11, 2019 | 10.65 | 11.19 | 10.44 | 10.48 | 1,127,238 | +0.05(+0.48%) |
Jun 10, 2019 | 10.29 | 10.81 | 10.15 | 10.43 | 1,408,035 | +0.21(+2.05%) |
Jun 07, 2019 | 10.17 | 10.37 | 9.950 | 10.22 | 1,415,400 | +0.12(+1.19%) |
Jun 06, 2019 | 10.77 | 10.88 | 9.925 | 10.10 | 1,183,678 | -0.64(-5.96%) |
Jun 05, 2019 | 10.80 | 11.08 | 10.59 | 10.74 | 753,978 | -0.06(-0.56%) |
Jun 04, 2019 | 10.92 | 11.06 | 10.71 | 10.80 | 708,577 | +0.09(+0.84%) |
Jun 03, 2019 | 10.80 | 11.05 | 10.62 | 10.71 | 742,357 | -0.09(-0.83%) |
May 31, 2019 | 10.74 | 10.99 | 10.27 | 10.80 | 1,037,800 | -0.06(-0.55%) |
May 30, 2019 | 11.12 | 11.42 | 10.69 | 10.86 | 767,949 | -0.26(-2.34%) |
May 29, 2019 | 11.15 | 11.40 | 10.91 | 11.12 | 737,974 | -0.15(-1.33%) |
May 28, 2019 | 11.12 | 11.44 | 10.80 | 11.27 | 1,589,665 | +0.10(+0.90%) |
May 24, 2019 | 11.70 | 11.83 | 11.09 | 11.17 | 861,500 | -0.46(-3.96%) |
May 23, 2019 | 11.90 | 12.00 | 11.31 | 11.63 | 862,166 | -0.37(-3.08%) |
May 22, 2019 | 12.20 | 12.39 | 11.90 | 12.00 | 1,591,094 | -0.28(-2.28%) |
May 21, 2019 | 11.82 | 12.32 | 11.73 | 12.28 | 977,772 | +0.56(+4.78%) |
May 20, 2019 | 12.06 | 12.06 | 11.64 | 11.72 | 1,107,302 | -0.18(-1.51%) |
May 17, 2019 | 12.87 | 13.01 | 11.68 | 11.90 | 2,810,900 | -1.09(-8.39%) |
May 16, 2019 | 13.37 | 13.55 | 12.90 | 12.99 | 1,127,689 | -0.36(-2.70%) |
May 15, 2019 | 13.56 | 13.88 | 13.32 | 13.35 | 810,456 | -0.32(-2.34%) |
May 14, 2019 | 13.28 | 13.96 | 13.28 | 13.67 | 1,010,503 | +0.47(+3.56%) |
May 13, 2019 | 13.05 | 13.40 | 12.92 | 13.20 | 1,016,894 | -0.17(-1.27%) |
May 10, 2019 | 13.67 | 13.73 | 13.18 | 13.37 | 883,900 | -0.33(-2.41%) |
May 09, 2019 | 13.24 | 13.91 | 12.96 | 13.70 | 1,249,331 | +0.36(+2.70%) |
May 08, 2019 | 14.19 | 14.64 | 13.31 | 13.34 | 1,802,275 | -0.82(-5.79%) |
May 07, 2019 | 14.70 | 15.00 | 13.29 | 14.16 | 2,690,989 | -0.56(-3.80%) |
May 06, 2019 | 14.50 | 15.45 | 14.30 | 14.72 | 1,489,094 | -0.54(-3.54%) |
May 03, 2019 | 14.21 | 15.30 | 14.20 | 15.26 | 2,326,000 | +1.13(+8.00%) |
May 02, 2019 | 14.54 | 14.60 | 13.66 | 14.13 | 1,325,819 | -0.19(-1.33%) |