Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.530 | 8.800 | 8.270 | 8.350 | 921,757 | -0.14(-1.65%) |
Jul 30, 2019 | 8.050 | 8.580 | 7.950 | 8.490 | 755,136 | +0.37(+4.56%) |
Jul 29, 2019 | 8.360 | 8.400 | 7.810 | 8.120 | 920,585 | -0.25(-2.99%) |
Jul 26, 2019 | 7.960 | 8.458 | 7.700 | 8.370 | 988,500 | +0.43(+5.42%) |
Jul 25, 2019 | 8.010 | 8.260 | 7.850 | 7.940 | 1,376,176 | -0.23(-2.82%) |
Jul 24, 2019 | 9.070 | 9.120 | 7.410 | 8.170 | 5,910,834 | -0.02(-0.24%) |
Jul 23, 2019 | 11.90 | 11.99 | 7.910 | 8.190 | 9,983,625 | -3.79(-31.64%) |
Jul 22, 2019 | 11.92 | 12.02 | 11.31 | 11.98 | 872,202 | +0.16(+1.35%) |
Jul 19, 2019 | 11.77 | 12.48 | 11.74 | 11.82 | 962,000 | +0.04(+0.34%) |
Jul 18, 2019 | 11.66 | 12.03 | 11.48 | 11.78 | 680,653 | +0.12(+1.03%) |
Jul 17, 2019 | 11.62 | 11.97 | 11.46 | 11.66 | 836,142 | +0.05(+0.43%) |
Jul 16, 2019 | 11.42 | 11.87 | 11.31 | 11.61 | 1,481,872 | +0.19(+1.66%) |
Jul 15, 2019 | 11.19 | 11.60 | 11.14 | 11.42 | 990,982 | +0.23(+2.06%) |
Jul 12, 2019 | 10.70 | 11.38 | 10.64 | 11.19 | 1,198,200 | +0.53(+4.97%) |
Jul 11, 2019 | 11.07 | 11.11 | 10.40 | 10.66 | 1,152,390 | -0.44(-3.96%) |
Jul 10, 2019 | 11.45 | 11.52 | 10.61 | 11.10 | 1,257,978 | -0.28(-2.46%) |
Jul 09, 2019 | 11.60 | 11.93 | 11.11 | 11.38 | 1,816,592 | -0.26(-2.23%) |
Jul 08, 2019 | 10.98 | 11.70 | 10.09 | 11.64 | 11,802,555 | -1.82(-13.52%) |
Jul 05, 2019 | 13.68 | 13.70 | 13.20 | 13.46 | 920,700 | -0.15(-1.10%) |
Jul 03, 2019 | 14.05 | 14.16 | 13.39 | 13.61 | 546,900 | -0.32(-2.30%) |
Jul 02, 2019 | 14.60 | 14.73 | 13.72 | 13.93 | 914,432 | -1.07(-7.13%) |
Jul 01, 2019 | 13.23 | 15.00 | 13.06 | 15.00 | 1,099,872 | +2.02(+15.56%) |
Jun 28, 2019 | 12.77 | 13.03 | 12.77 | 12.98 | 471,400 | +0.27(+2.12%) |
Jun 27, 2019 | 12.68 | 13.05 | 12.64 | 12.71 | 257,655 | +0.09(+0.71%) |
Jun 26, 2019 | 13.05 | 13.29 | 12.61 | 12.62 | 259,524 | -0.43(-3.30%) |
Jun 25, 2019 | 12.77 | 13.51 | 12.75 | 13.05 | 698,502 | -0.37(-2.76%) |
Jun 24, 2019 | 13.20 | 13.42 | 12.31 | 13.42 | 842,476 | +0.14(+1.05%) |
Jun 21, 2019 | 13.06 | 13.55 | 12.54 | 13.28 | 984,900 | +0.38(+2.95%) |
Jun 20, 2019 | 14.31 | 14.34 | 12.45 | 12.90 | 1,105,909 | -1.19(-8.45%) |
Jun 19, 2019 | 13.91 | 14.29 | 13.70 | 14.09 | 614,560 | +0.18(+1.29%) |
Jun 18, 2019 | 14.15 | 14.41 | 13.74 | 13.91 | 611,493 | -0.24(-1.70%) |
Jun 17, 2019 | 12.73 | 14.35 | 12.61 | 14.15 | 1,047,058 | +1.64(+13.11%) |
Jun 14, 2019 | 12.74 | 13.54 | 12.50 | 12.51 | 431,800 | -0.33(-2.57%) |
Jun 13, 2019 | 12.13 | 12.88 | 11.84 | 12.84 | 1,015,819 | +1.02(+8.63%) |
Jun 12, 2019 | 10.65 | 12.03 | 10.64 | 11.82 | 636,923 | +1.17(+10.99%) |
Jun 11, 2019 | 11.14 | 11.27 | 10.34 | 10.65 | 489,930 | -0.35(-3.18%) |
Jun 10, 2019 | 11.35 | 11.62 | 10.90 | 11.00 | 379,866 | -0.34(-3.00%) |
Jun 07, 2019 | 11.37 | 11.55 | 11.12 | 11.34 | 330,900 | +0.06(+0.53%) |
Jun 06, 2019 | 12.17 | 12.17 | 11.21 | 11.28 | 506,184 | -0.87(-7.16%) |
Jun 05, 2019 | 12.50 | 12.51 | 12.12 | 12.15 | 313,008 | -0.35(-2.80%) |
Jun 04, 2019 | 12.77 | 12.85 | 12.39 | 12.50 | 360,361 | -0.08(-0.64%) |
Jun 03, 2019 | 13.04 | 13.20 | 12.50 | 12.58 | 319,016 | -0.41(-3.16%) |
May 31, 2019 | 12.41 | 13.03 | 12.31 | 12.99 | 344,200 | +0.38(+3.01%) |
May 30, 2019 | 12.88 | 13.05 | 12.55 | 12.61 | 215,320 | -0.26(-2.02%) |
May 29, 2019 | 12.86 | 13.07 | 12.61 | 12.87 | 251,514 | -0.15(-1.15%) |
May 28, 2019 | 13.50 | 13.58 | 12.79 | 13.02 | 446,598 | -0.45(-3.34%) |
May 24, 2019 | 13.36 | 13.61 | 13.36 | 13.47 | 223,200 | +0.18(+1.35%) |
May 23, 2019 | 13.06 | 13.85 | 12.92 | 13.29 | 407,499 | +0.21(+1.61%) |
May 22, 2019 | 12.72 | 13.21 | 12.72 | 13.08 | 189,291 | +0.33(+2.59%) |
May 21, 2019 | 12.32 | 13.00 | 12.32 | 12.75 | 305,222 | +0.46(+3.74%) |
May 20, 2019 | 12.40 | 12.43 | 12.01 | 12.29 | 272,959 | -0.22(-1.76%) |
May 17, 2019 | 12.24 | 12.85 | 12.19 | 12.51 | 490,300 | +0.07(+0.56%) |
May 16, 2019 | 12.80 | 13.45 | 12.23 | 12.44 | 337,099 | +0.08(+0.65%) |
May 15, 2019 | 12.41 | 12.58 | 12.08 | 12.36 | 401,155 | -0.17(-1.36%) |
May 14, 2019 | 11.77 | 12.77 | 11.67 | 12.53 | 465,500 | +0.81(+6.91%) |
May 13, 2019 | 12.49 | 12.62 | 11.54 | 11.72 | 515,091 | -1.09(-8.51%) |
May 10, 2019 | 13.04 | 13.19 | 12.49 | 12.81 | 307,800 | -0.35(-2.66%) |
May 09, 2019 | 13.51 | 13.65 | 12.60 | 13.16 | 402,123 | -0.38(-2.81%) |
May 08, 2019 | 13.94 | 14.20 | 12.63 | 13.54 | 525,875 | -0.06(-0.44%) |
May 07, 2019 | 14.04 | 14.12 | 13.35 | 13.60 | 270,240 | -0.57(-4.02%) |
May 06, 2019 | 14.09 | 14.35 | 13.91 | 14.17 | 283,133 | -0.12(-0.84%) |
May 03, 2019 | 13.52 | 14.38 | 13.50 | 14.29 | 333,700 | +0.78(+5.77%) |
May 02, 2019 | 13.50 | 13.94 | 13.47 | 13.51 | 193,404 | +0.15(+1.12%) |