Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.14 | 14.66 | 13.72 | 13.91 | 1,568,539 | -0.22(-1.56%) |
Jul 30, 2019 | 14.12 | 14.34 | 13.76 | 14.13 | 1,388,552 | -0.09(-0.63%) |
Jul 29, 2019 | 13.92 | 14.32 | 13.55 | 14.22 | 1,901,160 | +0.33(+2.38%) |
Jul 26, 2019 | 13.16 | 14.54 | 13.06 | 13.89 | 3,961,400 | +0.72(+5.47%) |
Jul 25, 2019 | 11.90 | 13.40 | 11.89 | 13.17 | 5,355,531 | +2.88(+27.99%) |
Jul 24, 2019 | 10.03 | 10.40 | 9.995 | 10.29 | 1,293,293 | +0.25(+2.49%) |
Jul 23, 2019 | 9.820 | 10.18 | 9.750 | 10.04 | 1,075,025 | +0.38(+3.93%) |
Jul 22, 2019 | 9.740 | 10.05 | 9.450 | 9.660 | 933,941 | -0.01(-0.10%) |
Jul 19, 2019 | 9.520 | 9.950 | 9.450 | 9.670 | 954,900 | +0.17(+1.79%) |
Jul 18, 2019 | 9.280 | 9.605 | 9.250 | 9.500 | 571,354 | +0.22(+2.37%) |
Jul 17, 2019 | 9.760 | 9.900 | 9.230 | 9.280 | 734,362 | -0.49(-5.02%) |
Jul 16, 2019 | 9.400 | 10.13 | 9.220 | 9.770 | 715,921 | +0.33(+3.50%) |
Jul 15, 2019 | 9.260 | 9.465 | 9.070 | 9.440 | 612,392 | +0.24(+2.61%) |
Jul 12, 2019 | 9.010 | 9.250 | 8.850 | 9.200 | 745,300 | +0.20(+2.22%) |
Jul 11, 2019 | 9.530 | 9.560 | 8.970 | 9.000 | 648,292 | -0.51(-5.36%) |
Jul 10, 2019 | 9.500 | 9.690 | 9.370 | 9.510 | 513,767 | +0.11(+1.17%) |
Jul 09, 2019 | 9.280 | 9.400 | 9.150 | 9.400 | 892,427 | +0.00(+0.00%) |
Jul 08, 2019 | 9.500 | 9.500 | 9.030 | 9.400 | 985,029 | -0.17(-1.78%) |
Jul 05, 2019 | 9.240 | 9.610 | 9.025 | 9.570 | 497,900 | +0.24(+2.57%) |
Jul 03, 2019 | 9.340 | 9.420 | 9.250 | 9.330 | 424,700 | +0.02(+0.21%) |
Jul 02, 2019 | 9.250 | 9.360 | 9.200 | 9.310 | 725,629 | +0.03(+0.32%) |
Jul 01, 2019 | 9.350 | 9.550 | 9.180 | 9.280 | 814,798 | +0.12(+1.31%) |
Jun 28, 2019 | 8.880 | 9.200 | 8.810 | 9.160 | 2,692,800 | +0.33(+3.74%) |
Jun 27, 2019 | 8.670 | 8.900 | 8.610 | 8.830 | 638,098 | +0.15(+1.73%) |
Jun 26, 2019 | 8.370 | 8.750 | 8.320 | 8.680 | 677,306 | +0.37(+4.45%) |
Jun 25, 2019 | 8.700 | 8.770 | 8.250 | 8.310 | 714,754 | -0.39(-4.48%) |
Jun 24, 2019 | 8.830 | 8.915 | 8.500 | 8.700 | 931,361 | -0.13(-1.47%) |
Jun 21, 2019 | 9.390 | 9.450 | 8.770 | 8.830 | 978,300 | -0.70(-7.35%) |
Jun 20, 2019 | 9.620 | 9.690 | 9.410 | 9.530 | 819,086 | +0.14(+1.49%) |
Jun 19, 2019 | 9.450 | 9.470 | 9.200 | 9.390 | 908,905 | -0.04(-0.42%) |
Jun 18, 2019 | 9.080 | 9.560 | 9.000 | 9.430 | 1,066,028 | +0.43(+4.78%) |
Jun 17, 2019 | 8.750 | 9.020 | 8.619 | 9.000 | 585,759 | +0.25(+2.86%) |
Jun 14, 2019 | 9.150 | 9.160 | 8.650 | 8.750 | 836,200 | -0.39(-4.27%) |
Jun 13, 2019 | 9.160 | 9.220 | 8.930 | 9.140 | 1,038,415 | +0.04(+0.44%) |
Jun 12, 2019 | 9.280 | 9.370 | 9.090 | 9.100 | 537,778 | -0.21(-2.26%) |
Jun 11, 2019 | 9.540 | 9.730 | 9.200 | 9.310 | 1,314,301 | -0.11(-1.17%) |
Jun 10, 2019 | 9.390 | 9.665 | 9.320 | 9.420 | 1,536,806 | +0.14(+1.51%) |
Jun 07, 2019 | 9.200 | 9.480 | 9.020 | 9.280 | 751,100 | +0.07(+0.76%) |
Jun 06, 2019 | 9.060 | 9.250 | 8.755 | 9.210 | 935,519 | +0.16(+1.77%) |
Jun 05, 2019 | 9.460 | 9.490 | 8.960 | 9.050 | 860,481 | -0.41(-4.33%) |
Jun 04, 2019 | 8.920 | 9.719 | 8.920 | 9.460 | 1,791,624 | +0.71(+8.11%) |
Jun 03, 2019 | 8.520 | 8.800 | 8.390 | 8.750 | 1,521,367 | +0.25(+2.94%) |
May 31, 2019 | 8.940 | 9.030 | 8.360 | 8.500 | 1,301,300 | -0.60(-6.59%) |
May 30, 2019 | 9.440 | 9.590 | 9.000 | 9.100 | 744,076 | -0.30(-3.19%) |
May 29, 2019 | 9.460 | 9.560 | 9.230 | 9.400 | 701,215 | -0.12(-1.26%) |
May 28, 2019 | 9.210 | 9.620 | 9.210 | 9.520 | 1,481,202 | +0.31(+3.37%) |
May 24, 2019 | 9.030 | 9.320 | 9.010 | 9.210 | 720,700 | +0.27(+3.02%) |
May 23, 2019 | 9.170 | 9.260 | 8.900 | 8.940 | 1,128,028 | -0.42(-4.49%) |
May 22, 2019 | 9.910 | 10.06 | 9.320 | 9.360 | 785,986 | -0.77(-7.60%) |
May 21, 2019 | 9.700 | 10.17 | 9.566 | 10.13 | 928,365 | +0.59(+6.18%) |
May 20, 2019 | 9.540 | 9.670 | 9.370 | 9.540 | 1,016,591 | -0.12(-1.24%) |
May 17, 2019 | 9.800 | 10.00 | 9.540 | 9.660 | 1,638,500 | -0.30(-3.01%) |
May 16, 2019 | 9.860 | 10.35 | 9.860 | 9.960 | 1,380,236 | -0.22(-2.16%) |
May 15, 2019 | 9.970 | 10.27 | 9.840 | 10.18 | 1,091,819 | +0.04(+0.39%) |
May 14, 2019 | 9.770 | 10.29 | 9.720 | 10.14 | 1,063,160 | +0.42(+4.32%) |
May 13, 2019 | 10.24 | 10.30 | 9.500 | 9.720 | 2,025,252 | -0.84(-7.95%) |
May 10, 2019 | 10.69 | 10.85 | 10.30 | 10.56 | 1,308,800 | -0.29(-2.67%) |
May 09, 2019 | 10.75 | 11.06 | 10.42 | 10.85 | 1,024,482 | -0.08(-0.73%) |
May 08, 2019 | 11.00 | 11.20 | 10.88 | 10.93 | 1,035,177 | -0.07(-0.64%) |
May 07, 2019 | 10.75 | 11.24 | 10.34 | 11.00 | 2,240,058 | -0.01(-0.09%) |
May 06, 2019 | 10.61 | 11.21 | 10.51 | 11.01 | 2,338,110 | +0.07(+0.64%) |
May 03, 2019 | 9.990 | 11.01 | 9.800 | 10.94 | 3,173,700 | +1.41(+14.80%) |
May 02, 2019 | 8.780 | 9.550 | 8.700 | 9.530 | 2,473,207 | +0.58(+6.48%) |