Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.21 | 14.31 | 13.53 | 13.61 | 4,565,388 | -0.77(-5.36%) |
Jul 30, 2019 | 14.34 | 14.49 | 14.22 | 14.38 | 2,646,687 | +0.13(+0.94%) |
Jul 29, 2019 | 14.16 | 14.28 | 13.98 | 14.24 | 2,052,510 | +0.19(+1.34%) |
Jul 26, 2019 | 14.14 | 14.28 | 13.97 | 14.06 | 2,165,391 | -0.01(-0.06%) |
Jul 25, 2019 | 14.53 | 14.82 | 13.94 | 14.07 | 5,137,721 | -0.62(-4.21%) |
Jul 24, 2019 | 14.16 | 14.71 | 14.06 | 14.68 | 5,005,387 | +0.70(+5.00%) |
Jul 23, 2019 | 14.12 | 14.34 | 13.84 | 13.99 | 3,797,553 | -0.08(-0.57%) |
Jul 22, 2019 | 13.90 | 14.15 | 13.69 | 14.07 | 3,490,937 | +0.31(+2.28%) |
Jul 19, 2019 | 13.85 | 14.09 | 13.57 | 13.75 | 5,955,272 | -0.09(-0.65%) |
Jul 18, 2019 | 13.60 | 13.90 | 13.25 | 13.84 | 8,648,760 | +0.44(+3.28%) |
Jul 17, 2019 | 12.92 | 13.48 | 12.64 | 13.40 | 8,553,596 | +0.85(+6.78%) |
Jul 16, 2019 | 11.82 | 12.68 | 11.75 | 12.55 | 8,689,575 | +0.73(+6.22%) |
Jul 15, 2019 | 11.81 | 11.84 | 11.60 | 11.82 | 2,175,250 | +0.10(+0.84%) |
Jul 12, 2019 | 11.51 | 11.74 | 11.44 | 11.72 | 2,072,636 | +0.21(+1.79%) |
Jul 11, 2019 | 11.85 | 11.92 | 11.44 | 11.51 | 3,555,352 | -0.38(-3.17%) |
Jul 10, 2019 | 11.83 | 11.89 | 11.63 | 11.89 | 2,823,219 | +0.22(+1.92%) |
Jul 09, 2019 | 11.32 | 11.66 | 11.30 | 11.66 | 2,269,194 | +0.30(+2.60%) |
Jul 08, 2019 | 11.64 | 11.69 | 11.37 | 11.37 | 2,181,148 | -0.20(-1.70%) |
Jul 05, 2019 | 11.49 | 11.62 | 11.19 | 11.57 | 2,990,807 | -0.04(-0.31%) |
Jul 03, 2019 | 11.74 | 11.79 | 11.46 | 11.60 | 1,789,126 | -0.08(-0.69%) |
Jul 02, 2019 | 11.33 | 11.75 | 11.15 | 11.68 | 3,700,008 | +0.44(+3.90%) |
Jul 01, 2019 | 11.36 | 11.48 | 11.10 | 11.24 | 2,826,599 | -0.32(-2.79%) |
Jun 28, 2019 | 11.58 | 11.60 | 11.39 | 11.57 | 2,144,072 | +0.01(+0.08%) |
Jun 27, 2019 | 11.59 | 11.66 | 11.49 | 11.56 | 1,754,277 | -0.13(-1.07%) |
Jun 26, 2019 | 11.55 | 11.90 | 11.52 | 11.68 | 2,751,538 | -0.09(-0.76%) |
Jun 25, 2019 | 12.09 | 12.20 | 11.59 | 11.77 | 5,211,943 | -0.18(-1.50%) |
Jun 24, 2019 | 11.73 | 11.99 | 11.60 | 11.95 | 5,219,463 | +0.44(+3.81%) |
Jun 21, 2019 | 11.33 | 11.53 | 11.13 | 11.51 | 5,804,476 | +0.25(+2.23%) |
Jun 20, 2019 | 11.04 | 11.32 | 10.96 | 11.26 | 7,762,605 | +0.71(+6.71%) |
Jun 19, 2019 | 10.50 | 10.66 | 10.40 | 10.55 | 3,115,355 | -0.02(-0.17%) |
Jun 18, 2019 | 10.72 | 10.76 | 10.38 | 10.57 | 2,577,426 | +0.02(+0.17%) |
Jun 17, 2019 | 10.40 | 10.58 | 10.38 | 10.55 | 2,040,415 | +0.13(+1.29%) |
Jun 14, 2019 | 10.57 | 10.61 | 10.29 | 10.42 | 3,146,737 | -0.05(-0.51%) |
Jun 13, 2019 | 10.29 | 10.48 | 10.24 | 10.47 | 2,011,629 | +0.16(+1.56%) |
Jun 12, 2019 | 10.21 | 10.39 | 10.17 | 10.31 | 1,468,933 | +0.17(+1.68%) |
Jun 11, 2019 | 9.927 | 10.27 | 9.900 | 10.14 | 1,979,463 | +0.23(+2.35%) |
Jun 10, 2019 | 10.18 | 10.20 | 9.900 | 9.909 | 2,737,047 | -0.47(-4.57%) |
Jun 07, 2019 | 10.38 | 10.55 | 10.31 | 10.38 | 2,512,858 | +0.12(+1.13%) |
Jun 06, 2019 | 10.40 | 10.46 | 10.17 | 10.27 | 2,513,269 | -0.08(-0.78%) |
Jun 05, 2019 | 10.44 | 10.54 | 10.10 | 10.35 | 4,676,964 | +0.09(+0.87%) |
Jun 04, 2019 | 10.19 | 10.29 | 10.09 | 10.26 | 2,513,293 | -0.01(-0.09%) |
Jun 03, 2019 | 9.927 | 10.29 | 9.882 | 10.27 | 4,648,812 | +0.53(+5.43%) |
May 31, 2019 | 9.479 | 9.783 | 9.416 | 9.739 | 3,250,654 | +0.37(+3.92%) |
May 30, 2019 | 9.201 | 9.389 | 9.192 | 9.371 | 1,707,249 | +0.14(+1.55%) |
May 29, 2019 | 9.344 | 9.434 | 9.201 | 9.228 | 1,810,620 | -0.05(-0.53%) |
May 28, 2019 | 9.273 | 9.398 | 9.246 | 9.277 | 2,721,563 | -0.12(-1.29%) |
May 24, 2019 | 9.300 | 9.452 | 9.237 | 9.398 | 2,228,008 | +0.14(+1.55%) |
May 23, 2019 | 9.309 | 9.524 | 9.237 | 9.255 | 2,799,313 | -0.01(-0.10%) |
May 22, 2019 | 9.595 | 9.658 | 9.219 | 9.264 | 2,252,041 | -0.31(-3.27%) |
May 21, 2019 | 9.479 | 9.622 | 9.273 | 9.577 | 3,856,337 | +0.16(+1.71%) |
May 20, 2019 | 9.739 | 9.745 | 9.416 | 9.416 | 2,149,351 | -0.33(-3.36%) |
May 17, 2019 | 9.627 | 9.788 | 9.564 | 9.743 | 3,538,036 | +0.06(+0.65%) |
May 16, 2019 | 9.841 | 9.913 | 9.573 | 9.681 | 2,821,373 | -0.23(-2.34%) |
May 15, 2019 | 10.18 | 10.27 | 9.904 | 9.913 | 2,123,255 | -0.24(-2.37%) |
May 14, 2019 | 10.40 | 10.45 | 10.08 | 10.15 | 1,710,891 | -0.28(-2.65%) |
May 13, 2019 | 10.39 | 10.44 | 10.20 | 10.43 | 2,422,630 | +0.21(+2.10%) |
May 10, 2019 | 10.56 | 10.61 | 10.21 | 10.22 | 2,717,018 | -0.33(-3.13%) |
May 09, 2019 | 10.72 | 11.06 | 10.55 | 10.55 | 2,302,986 | -0.17(-1.58%) |
May 08, 2019 | 11.02 | 11.12 | 10.69 | 10.72 | 2,108,714 | -0.24(-2.20%) |
May 07, 2019 | 10.65 | 11.01 | 10.57 | 10.96 | 2,594,015 | +0.28(+2.59%) |
May 06, 2019 | 10.67 | 10.81 | 10.61 | 10.68 | 1,207,969 | -0.01(-0.13%) |
May 03, 2019 | 10.78 | 10.92 | 10.64 | 10.69 | 2,491,831 | +0.12(+1.14%) |
May 02, 2019 | 11.00 | 11.01 | 10.54 | 10.57 | 3,673,402 | -0.53(-4.75%) |