Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.980 | 10.18 | 9.520 | 9.530 | 4,943,550 | -0.40(-4.03%) |
Jul 30, 2019 | 9.390 | 10.09 | 9.250 | 9.930 | 4,692,133 | +0.52(+5.53%) |
Jul 29, 2019 | 9.700 | 9.790 | 9.270 | 9.410 | 4,369,504 | -0.29(-2.99%) |
Jul 26, 2019 | 9.890 | 10.01 | 9.620 | 9.700 | 5,174,000 | -0.18(-1.82%) |
Jul 25, 2019 | 10.49 | 10.53 | 9.760 | 9.880 | 4,898,377 | -0.52(-5.00%) |
Jul 24, 2019 | 10.74 | 11.01 | 10.22 | 10.40 | 7,277,511 | -0.30(-2.80%) |
Jul 23, 2019 | 10.13 | 10.73 | 10.12 | 10.70 | 6,157,278 | +0.57(+5.63%) |
Jul 22, 2019 | 9.480 | 10.21 | 9.480 | 10.13 | 7,074,704 | +0.68(+7.20%) |
Jul 19, 2019 | 9.580 | 9.760 | 9.330 | 9.450 | 7,256,700 | -0.13(-1.36%) |
Jul 18, 2019 | 10.36 | 10.47 | 9.380 | 9.580 | 13,483,914 | -0.80(-7.71%) |
Jul 17, 2019 | 11.19 | 11.21 | 10.25 | 10.38 | 16,569,605 | -0.81(-7.24%) |
Jul 16, 2019 | 10.70 | 11.63 | 10.70 | 11.19 | 29,121,480 | +0.49(+4.58%) |
Jul 15, 2019 | 11.60 | 11.70 | 10.49 | 10.70 | 29,113,168 | +0.20(+1.90%) |
Jul 12, 2019 | 10.30 | 10.63 | 10.22 | 10.50 | 2,321,500 | +0.19(+1.84%) |
Jul 11, 2019 | 10.33 | 10.51 | 10.17 | 10.31 | 2,349,980 | -0.04(-0.39%) |
Jul 10, 2019 | 9.990 | 10.40 | 9.850 | 10.35 | 3,571,915 | +0.61(+6.26%) |
Jul 09, 2019 | 9.550 | 9.810 | 9.350 | 9.740 | 3,078,030 | +0.11(+1.14%) |
Jul 08, 2019 | 9.700 | 9.990 | 9.560 | 9.630 | 2,717,351 | -0.18(-1.83%) |
Jul 05, 2019 | 9.620 | 9.900 | 9.585 | 9.810 | 2,656,900 | +0.10(+1.03%) |
Jul 03, 2019 | 9.820 | 9.880 | 9.630 | 9.710 | 1,959,000 | +0.00(+0.00%) |
Jul 02, 2019 | 10.30 | 10.31 | 9.570 | 9.710 | 3,802,202 | -0.59(-5.73%) |
Jul 01, 2019 | 10.49 | 10.67 | 10.13 | 10.30 | 2,719,417 | +0.28(+2.79%) |
Jun 28, 2019 | 10.03 | 10.22 | 9.900 | 10.02 | 5,727,300 | +0.05(+0.50%) |
Jun 27, 2019 | 9.860 | 10.10 | 9.750 | 9.970 | 3,174,081 | +0.11(+1.12%) |
Jun 26, 2019 | 9.890 | 10.29 | 9.790 | 9.860 | 3,959,702 | +0.25(+2.60%) |
Jun 25, 2019 | 9.610 | 9.710 | 9.300 | 9.610 | 3,135,311 | -0.07(-0.72%) |
Jun 24, 2019 | 9.920 | 10.02 | 9.600 | 9.680 | 3,621,360 | -0.21(-2.12%) |
Jun 21, 2019 | 10.16 | 10.44 | 9.810 | 9.890 | 3,532,400 | -0.18(-1.79%) |
Jun 20, 2019 | 9.760 | 10.40 | 9.690 | 10.07 | 6,186,690 | +0.76(+8.16%) |
Jun 19, 2019 | 9.730 | 9.840 | 9.220 | 9.310 | 3,937,555 | -0.39(-4.02%) |
Jun 18, 2019 | 9.300 | 9.850 | 9.300 | 9.700 | 3,506,879 | +0.46(+4.98%) |
Jun 17, 2019 | 9.060 | 9.320 | 8.640 | 9.240 | 3,523,634 | +0.12(+1.32%) |
Jun 14, 2019 | 9.560 | 9.650 | 9.070 | 9.120 | 3,175,000 | -0.43(-4.50%) |
Jun 13, 2019 | 9.630 | 9.730 | 9.250 | 9.550 | 3,597,876 | +0.28(+3.02%) |
Jun 12, 2019 | 9.930 | 10.04 | 9.230 | 9.270 | 5,047,849 | -0.81(-8.04%) |
Jun 11, 2019 | 10.36 | 10.53 | 10.04 | 10.08 | 2,568,050 | -0.03(-0.30%) |
Jun 10, 2019 | 10.48 | 10.81 | 10.10 | 10.11 | 3,226,765 | -0.35(-3.35%) |
Jun 07, 2019 | 10.16 | 10.61 | 9.910 | 10.46 | 4,396,600 | +0.26(+2.55%) |
Jun 06, 2019 | 10.00 | 10.27 | 9.880 | 10.20 | 2,321,774 | +0.24(+2.41%) |
Jun 05, 2019 | 10.69 | 10.69 | 9.630 | 9.960 | 4,090,764 | -0.79(-7.35%) |
Jun 04, 2019 | 10.43 | 10.77 | 10.23 | 10.75 | 3,367,057 | +0.46(+4.47%) |
Jun 03, 2019 | 10.29 | 10.49 | 10.12 | 10.29 | 2,850,403 | +0.11(+1.08%) |
May 31, 2019 | 10.03 | 10.22 | 9.810 | 10.18 | 4,522,100 | -0.20(-1.93%) |
May 30, 2019 | 10.90 | 11.01 | 10.34 | 10.38 | 2,570,972 | -0.51(-4.68%) |
May 29, 2019 | 10.42 | 10.90 | 10.26 | 10.89 | 3,265,381 | +0.21(+1.97%) |
May 28, 2019 | 10.95 | 11.04 | 10.47 | 10.68 | 2,420,753 | -0.17(-1.57%) |
May 24, 2019 | 11.43 | 11.48 | 10.58 | 10.85 | 3,509,100 | -0.30(-2.69%) |
May 23, 2019 | 11.75 | 11.85 | 11.07 | 11.15 | 4,563,673 | -1.16(-9.42%) |
May 22, 2019 | 12.85 | 12.99 | 12.28 | 12.31 | 3,134,673 | -0.75(-5.74%) |
May 21, 2019 | 12.53 | 13.09 | 12.47 | 13.06 | 2,885,036 | +0.61(+4.90%) |
May 20, 2019 | 12.85 | 13.11 | 12.39 | 12.45 | 3,182,686 | -0.47(-3.64%) |
May 17, 2019 | 12.79 | 13.29 | 12.69 | 12.92 | 4,031,300 | -0.07(-0.54%) |
May 16, 2019 | 12.70 | 13.22 | 12.70 | 12.99 | 3,537,145 | +0.44(+3.51%) |
May 15, 2019 | 12.09 | 12.70 | 12.01 | 12.55 | 3,367,849 | +0.31(+2.53%) |
May 14, 2019 | 12.00 | 12.52 | 11.81 | 12.24 | 3,412,785 | +0.33(+2.77%) |
May 13, 2019 | 12.28 | 12.78 | 11.90 | 11.91 | 4,386,569 | -0.51(-4.11%) |
May 10, 2019 | 12.20 | 12.45 | 12.00 | 12.42 | 3,138,300 | +0.10(+0.81%) |
May 09, 2019 | 11.85 | 12.44 | 11.59 | 12.32 | 4,801,728 | +0.24(+1.99%) |
May 08, 2019 | 11.26 | 12.33 | 11.26 | 12.08 | 7,342,105 | +0.95(+8.54%) |
May 07, 2019 | 11.65 | 11.80 | 10.94 | 11.13 | 5,498,728 | -0.73(-6.16%) |
May 06, 2019 | 11.20 | 12.23 | 11.15 | 11.86 | 4,715,159 | +0.36(+3.13%) |
May 03, 2019 | 11.28 | 11.57 | 11.07 | 11.50 | 2,912,000 | +0.35(+3.14%) |
May 02, 2019 | 11.81 | 11.87 | 11.11 | 11.15 | 3,995,008 | -0.90(-7.47%) |