Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.69 | 11.06 | 10.60 | 10.67 | 5,383,349 | +0.06(+0.61%) |
Jul 30, 2019 | 9.312 | 10.61 | 9.312 | 10.61 | 9,520,210 | +1.20(+12.78%) |
Jul 29, 2019 | 9.688 | 9.688 | 9.377 | 9.404 | 4,663,323 | -0.31(-3.21%) |
Jul 26, 2019 | 9.523 | 9.771 | 9.413 | 9.716 | 3,558,487 | +0.16(+1.63%) |
Jul 25, 2019 | 10.51 | 10.51 | 9.129 | 9.560 | 6,821,579 | -0.75(-7.29%) |
Jul 24, 2019 | 10.36 | 10.57 | 10.27 | 10.31 | 5,661,783 | -0.06(-0.53%) |
Jul 23, 2019 | 10.05 | 10.42 | 10.03 | 10.37 | 5,870,614 | +0.33(+3.29%) |
Jul 22, 2019 | 9.945 | 10.16 | 9.776 | 10.04 | 2,775,745 | +0.16(+1.58%) |
Jul 19, 2019 | 9.789 | 9.927 | 9.560 | 9.881 | 3,804,272 | +0.16(+1.60%) |
Jul 18, 2019 | 9.661 | 9.817 | 9.569 | 9.725 | 3,616,507 | +0.00(+0.00%) |
Jul 17, 2019 | 9.762 | 9.927 | 9.633 | 9.725 | 3,932,097 | -0.07(-0.75%) |
Jul 16, 2019 | 10.07 | 10.14 | 9.688 | 9.799 | 5,383,652 | -0.30(-3.00%) |
Jul 15, 2019 | 10.66 | 10.79 | 10.08 | 10.10 | 4,117,130 | -0.55(-5.17%) |
Jul 12, 2019 | 10.58 | 10.89 | 10.53 | 10.65 | 3,308,778 | +0.05(+0.43%) |
Jul 11, 2019 | 10.76 | 10.81 | 10.53 | 10.61 | 2,989,167 | -0.16(-1.45%) |
Jul 10, 2019 | 10.69 | 10.86 | 10.53 | 10.76 | 3,574,767 | +0.22(+2.09%) |
Jul 09, 2019 | 10.51 | 10.65 | 10.30 | 10.54 | 3,953,752 | -0.03(-0.26%) |
Jul 08, 2019 | 10.46 | 10.87 | 10.36 | 10.57 | 2,392,643 | +0.05(+0.52%) |
Jul 05, 2019 | 10.19 | 10.54 | 10.17 | 10.51 | 2,095,548 | +0.27(+2.60%) |
Jul 03, 2019 | 10.30 | 10.34 | 10.11 | 10.25 | 1,460,322 | +0.01(+0.09%) |
Jul 02, 2019 | 10.79 | 10.80 | 10.18 | 10.24 | 2,961,900 | -0.63(-5.82%) |
Jul 01, 2019 | 10.87 | 11.15 | 10.67 | 10.87 | 4,902,807 | +0.31(+2.95%) |
Jun 28, 2019 | 10.74 | 10.91 | 10.39 | 10.56 | 6,060,371 | -0.19(-1.79%) |
Jun 27, 2019 | 10.95 | 11.17 | 10.69 | 10.75 | 5,880,279 | -0.39(-3.46%) |
Jun 26, 2019 | 11.00 | 11.37 | 10.95 | 11.14 | 4,132,163 | +0.29(+2.71%) |
Jun 25, 2019 | 10.99 | 11.09 | 10.82 | 10.84 | 3,418,092 | -0.17(-1.58%) |
Jun 24, 2019 | 11.02 | 11.16 | 10.88 | 11.02 | 3,245,722 | +0.02(+0.17%) |
Jun 21, 2019 | 10.95 | 11.32 | 10.87 | 11.00 | 5,706,571 | +0.06(+0.50%) |
Jun 20, 2019 | 11.11 | 11.29 | 10.76 | 10.95 | 4,909,206 | +0.17(+1.62%) |
Jun 19, 2019 | 10.57 | 10.83 | 10.35 | 10.77 | 4,734,302 | +0.21(+2.00%) |
Jun 18, 2019 | 10.43 | 10.87 | 10.43 | 10.56 | 4,857,481 | +0.18(+1.77%) |
Jun 17, 2019 | 10.13 | 10.47 | 10.03 | 10.38 | 5,675,951 | +0.20(+1.98%) |
Jun 14, 2019 | 10.09 | 10.50 | 9.854 | 10.17 | 10,344,442 | +0.05(+0.54%) |
Jun 13, 2019 | 9.688 | 10.67 | 9.441 | 10.12 | 11,190,844 | +0.66(+6.98%) |
Jun 12, 2019 | 9.762 | 9.854 | 9.377 | 9.459 | 3,574,103 | -0.47(-4.71%) |
Jun 11, 2019 | 10.25 | 10.27 | 9.909 | 9.927 | 2,981,866 | -0.16(-1.55%) |
Jun 10, 2019 | 10.08 | 10.32 | 9.930 | 10.08 | 4,246,840 | +0.09(+0.92%) |
Jun 07, 2019 | 9.890 | 10.20 | 9.588 | 9.991 | 5,935,244 | +0.10(+1.02%) |
Jun 06, 2019 | 9.569 | 9.932 | 9.422 | 9.890 | 4,948,824 | +0.29(+3.06%) |
Jun 05, 2019 | 9.955 | 10.12 | 9.239 | 9.597 | 6,331,213 | -0.37(-3.68%) |
Jun 04, 2019 | 10.26 | 10.35 | 9.909 | 9.964 | 3,298,080 | -0.12(-1.18%) |
Jun 03, 2019 | 9.817 | 10.19 | 9.735 | 10.08 | 3,921,061 | +0.37(+3.76%) |
May 31, 2019 | 9.918 | 9.965 | 9.630 | 9.717 | 3,897,378 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.973 | 10.17 | 5,331,987 | -0.15(-1.42%) |
May 29, 2019 | 9.900 | 10.37 | 9.845 | 10.32 | 5,622,325 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.689 | 9.982 | 4,316,798 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.06 | 10.09 | 2,484,734 | -0.34(-3.24%) |
May 23, 2019 | 10.69 | 10.69 | 10.20 | 10.43 | 3,155,917 | -0.58(-5.23%) |
May 22, 2019 | 11.22 | 11.30 | 10.78 | 11.01 | 2,629,261 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.21 | 11.36 | 2,018,846 | +0.14(+1.22%) |
May 20, 2019 | 11.23 | 11.43 | 11.18 | 11.23 | 2,504,114 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,669,725 | -0.57(-4.75%) |
May 16, 2019 | 11.76 | 12.07 | 11.69 | 11.94 | 2,876,238 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.84 | 11.38 | 11.72 | 2,697,662 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.21 | 11.68 | 4,118,221 | +0.61(+5.53%) |
May 13, 2019 | 11.23 | 11.31 | 10.88 | 11.07 | 3,838,132 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,082,476 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.55 | 11.76 | 4,341,296 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.38 | 11.77 | 11.80 | 3,857,031 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,315,762 | -0.41(-3.28%) |
May 06, 2019 | 12.17 | 12.60 | 12.04 | 12.54 | 3,273,510 | +0.14(+1.11%) |
May 03, 2019 | 12.08 | 12.54 | 12.00 | 12.40 | 4,762,052 | +0.46(+3.83%) |
May 02, 2019 | 11.55 | 12.00 | 11.46 | 11.95 | 4,726,765 | +0.25(+2.11%) |