Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.61 | 10.98 | 10.52 | 10.59 | 5,422,716 | +0.06(+0.61%) |
Jul 30, 2019 | 9.245 | 10.53 | 9.245 | 10.53 | 9,589,827 | +1.19(+12.78%) |
Jul 29, 2019 | 9.618 | 9.618 | 9.308 | 9.336 | 4,697,424 | -0.31(-3.21%) |
Jul 26, 2019 | 9.454 | 9.700 | 9.345 | 9.645 | 3,584,509 | +0.15(+1.63%) |
Jul 25, 2019 | 10.43 | 10.43 | 9.063 | 9.491 | 6,871,462 | -0.75(-7.30%) |
Jul 24, 2019 | 10.28 | 10.50 | 10.19 | 10.24 | 5,703,185 | -0.05(-0.53%) |
Jul 23, 2019 | 9.973 | 10.35 | 9.955 | 10.29 | 5,913,544 | +0.33(+3.29%) |
Jul 22, 2019 | 9.873 | 10.08 | 9.705 | 9.964 | 2,796,043 | +0.15(+1.58%) |
Jul 19, 2019 | 9.718 | 9.855 | 9.491 | 9.809 | 3,832,091 | +0.15(+1.60%) |
Jul 18, 2019 | 9.591 | 9.746 | 9.500 | 9.655 | 3,642,953 | +0.00(+0.00%) |
Jul 17, 2019 | 9.691 | 9.855 | 9.563 | 9.655 | 3,960,851 | -0.07(-0.75%) |
Jul 16, 2019 | 10.00 | 10.06 | 9.618 | 9.727 | 5,423,021 | -0.30(-3.00%) |
Jul 15, 2019 | 10.58 | 10.71 | 10.01 | 10.03 | 4,147,237 | -0.55(-5.17%) |
Jul 12, 2019 | 10.50 | 10.81 | 10.46 | 10.57 | 3,332,974 | +0.05(+0.43%) |
Jul 11, 2019 | 10.68 | 10.73 | 10.45 | 10.53 | 3,011,026 | -0.15(-1.45%) |
Jul 10, 2019 | 10.61 | 10.78 | 10.46 | 10.68 | 3,600,908 | +0.22(+2.09%) |
Jul 09, 2019 | 10.43 | 10.57 | 10.23 | 10.47 | 3,982,664 | -0.03(-0.26%) |
Jul 08, 2019 | 10.38 | 10.79 | 10.28 | 10.49 | 2,410,139 | +0.05(+0.52%) |
Jul 05, 2019 | 10.12 | 10.47 | 10.10 | 10.44 | 2,110,872 | +0.26(+2.60%) |
Jul 03, 2019 | 10.23 | 10.26 | 10.04 | 10.17 | 1,471,001 | +0.01(+0.09%) |
Jul 02, 2019 | 10.71 | 10.72 | 10.11 | 10.16 | 2,983,559 | -0.63(-5.82%) |
Jul 01, 2019 | 10.79 | 11.07 | 10.59 | 10.79 | 4,938,659 | +0.31(+2.95%) |
Jun 28, 2019 | 10.67 | 10.83 | 10.31 | 10.48 | 6,104,688 | -0.19(-1.79%) |
Jun 27, 2019 | 10.88 | 11.08 | 10.62 | 10.67 | 5,923,279 | -0.38(-3.46%) |
Jun 26, 2019 | 10.92 | 11.28 | 10.88 | 11.06 | 4,162,380 | +0.29(+2.71%) |
Jun 25, 2019 | 10.91 | 11.01 | 10.74 | 10.77 | 3,443,087 | -0.17(-1.58%) |
Jun 24, 2019 | 10.94 | 11.08 | 10.80 | 10.94 | 3,269,457 | +0.02(+0.17%) |
Jun 21, 2019 | 10.88 | 11.24 | 10.79 | 10.92 | 5,748,301 | +0.05(+0.50%) |
Jun 20, 2019 | 11.03 | 11.21 | 10.68 | 10.87 | 4,945,105 | +0.17(+1.62%) |
Jun 19, 2019 | 10.49 | 10.75 | 10.27 | 10.69 | 4,768,922 | +0.21(+2.00%) |
Jun 18, 2019 | 10.36 | 10.79 | 10.36 | 10.48 | 4,893,002 | +0.18(+1.77%) |
Jun 17, 2019 | 10.06 | 10.39 | 9.955 | 10.30 | 5,717,457 | +0.20(+1.98%) |
Jun 14, 2019 | 10.02 | 10.42 | 9.782 | 10.10 | 10,420,087 | +0.05(+0.54%) |
Jun 13, 2019 | 9.618 | 10.59 | 9.372 | 10.05 | 11,272,678 | +0.66(+6.98%) |
Jun 12, 2019 | 9.691 | 9.782 | 9.308 | 9.390 | 3,600,239 | -0.46(-4.71%) |
Jun 11, 2019 | 10.17 | 10.19 | 9.837 | 9.855 | 3,003,672 | -0.15(-1.55%) |
Jun 10, 2019 | 10.01 | 10.25 | 9.858 | 10.01 | 4,277,895 | +0.09(+0.92%) |
Jun 07, 2019 | 9.819 | 10.12 | 9.518 | 9.919 | 5,978,646 | +0.10(+1.02%) |
Jun 06, 2019 | 9.500 | 9.860 | 9.354 | 9.819 | 4,985,013 | +0.29(+3.06%) |
Jun 05, 2019 | 9.882 | 10.05 | 9.172 | 9.527 | 6,377,511 | -0.36(-3.68%) |
Jun 04, 2019 | 10.18 | 10.28 | 9.837 | 9.891 | 3,322,198 | -0.12(-1.18%) |
Jun 03, 2019 | 9.746 | 10.12 | 9.665 | 10.01 | 3,949,735 | +0.36(+3.76%) |
May 31, 2019 | 9.846 | 9.892 | 9.560 | 9.646 | 3,925,878 | -0.45(-4.49%) |
May 30, 2019 | 10.25 | 10.58 | 9.900 | 10.10 | 5,370,977 | -0.15(-1.42%) |
May 29, 2019 | 9.828 | 10.29 | 9.773 | 10.25 | 5,663,439 | +0.34(+3.39%) |
May 28, 2019 | 10.09 | 10.09 | 9.619 | 9.910 | 4,348,365 | -0.11(-1.09%) |
May 24, 2019 | 10.53 | 10.57 | 9.982 | 10.02 | 2,502,904 | -0.34(-3.24%) |
May 23, 2019 | 10.61 | 10.61 | 10.13 | 10.35 | 3,178,995 | -0.57(-5.23%) |
May 22, 2019 | 11.13 | 11.22 | 10.70 | 10.93 | 2,648,488 | -0.35(-3.14%) |
May 21, 2019 | 11.21 | 11.51 | 11.13 | 11.28 | 2,033,609 | +0.14(+1.22%) |
May 20, 2019 | 11.14 | 11.34 | 11.10 | 11.14 | 2,522,426 | -0.15(-1.29%) |
May 17, 2019 | 11.72 | 11.79 | 11.25 | 11.29 | 2,689,247 | -0.56(-4.75%) |
May 16, 2019 | 11.67 | 11.98 | 11.61 | 11.85 | 2,897,271 | +0.22(+1.87%) |
May 15, 2019 | 11.40 | 11.75 | 11.30 | 11.63 | 2,717,389 | +0.04(+0.31%) |
May 14, 2019 | 11.15 | 11.85 | 11.13 | 11.60 | 4,148,336 | +0.61(+5.53%) |
May 13, 2019 | 11.14 | 11.23 | 10.80 | 10.99 | 3,866,199 | -0.33(-2.89%) |
May 10, 2019 | 11.61 | 11.63 | 11.10 | 11.32 | 5,119,642 | -0.36(-3.11%) |
May 09, 2019 | 11.58 | 11.82 | 11.46 | 11.68 | 4,373,042 | -0.04(-0.31%) |
May 08, 2019 | 12.04 | 12.29 | 11.68 | 11.72 | 3,885,236 | -0.33(-2.71%) |
May 07, 2019 | 12.21 | 12.33 | 11.85 | 12.04 | 2,332,696 | -0.41(-3.28%) |
May 06, 2019 | 12.08 | 12.50 | 11.95 | 12.45 | 3,297,448 | +0.14(+1.11%) |
May 03, 2019 | 11.99 | 12.45 | 11.91 | 12.31 | 4,796,875 | +0.45(+3.83%) |
May 02, 2019 | 11.46 | 11.91 | 11.38 | 11.86 | 4,761,330 | +0.24(+2.11%) |