Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.700 | 9.990 | 9.510 | 9.520 | 66,011 | -0.15(-1.55%) |
Jul 30, 2019 | 9.770 | 9.980 | 9.570 | 9.670 | 64,010 | -0.25(-2.52%) |
Jul 29, 2019 | 9.930 | 10.15 | 9.430 | 9.920 | 80,379 | -0.04(-0.40%) |
Jul 26, 2019 | 9.890 | 10.25 | 9.400 | 9.960 | 89,400 | +0.04(+0.40%) |
Jul 25, 2019 | 10.23 | 10.24 | 9.840 | 9.920 | 104,046 | -0.34(-3.31%) |
Jul 24, 2019 | 10.32 | 10.46 | 10.00 | 10.26 | 64,933 | -0.11(-1.06%) |
Jul 23, 2019 | 10.21 | 10.43 | 9.909 | 10.37 | 94,781 | +0.22(+2.17%) |
Jul 22, 2019 | 10.36 | 10.49 | 9.650 | 10.15 | 94,894 | -0.10(-0.98%) |
Jul 19, 2019 | 10.55 | 10.70 | 10.21 | 10.25 | 129,300 | -0.37(-3.48%) |
Jul 18, 2019 | 10.16 | 10.74 | 10.13 | 10.62 | 141,152 | +0.38(+3.71%) |
Jul 17, 2019 | 11.68 | 11.68 | 9.440 | 10.24 | 668,369 | -1.67(-14.02%) |
Jul 16, 2019 | 11.81 | 12.13 | 11.67 | 11.91 | 139,667 | +0.11(+0.93%) |
Jul 15, 2019 | 11.92 | 12.00 | 11.65 | 11.80 | 131,298 | -0.20(-1.67%) |
Jul 12, 2019 | 12.10 | 12.20 | 11.79 | 12.00 | 95,900 | -0.05(-0.41%) |
Jul 11, 2019 | 12.30 | 12.53 | 11.87 | 12.05 | 101,032 | -0.26(-2.11%) |
Jul 10, 2019 | 12.40 | 12.55 | 12.19 | 12.31 | 139,201 | +0.01(+0.08%) |
Jul 09, 2019 | 12.75 | 12.78 | 12.20 | 12.30 | 217,908 | -0.46(-3.61%) |
Jul 08, 2019 | 13.40 | 13.52 | 12.72 | 12.76 | 90,998 | -0.77(-5.69%) |
Jul 05, 2019 | 13.24 | 13.81 | 13.05 | 13.53 | 211,700 | +0.15(+1.12%) |
Jul 03, 2019 | 13.21 | 13.40 | 12.95 | 13.38 | 108,200 | +0.28(+2.14%) |
Jul 02, 2019 | 13.93 | 13.93 | 12.81 | 13.10 | 165,028 | -0.58(-4.24%) |
Jul 01, 2019 | 12.94 | 14.27 | 12.94 | 13.68 | 249,839 | +0.69(+5.31%) |
Jun 28, 2019 | 13.03 | 13.15 | 12.77 | 12.99 | 1,189,700 | +0.04(+0.31%) |
Jun 27, 2019 | 12.24 | 13.04 | 12.21 | 12.95 | 147,878 | +0.75(+6.15%) |
Jun 26, 2019 | 12.90 | 13.02 | 12.14 | 12.20 | 207,933 | -0.65(-5.06%) |
Jun 25, 2019 | 13.08 | 13.12 | 12.68 | 12.85 | 288,107 | -0.03(-0.23%) |
Jun 24, 2019 | 13.49 | 13.60 | 12.57 | 12.88 | 189,720 | +0.00(+0.00%) |
Jun 21, 2019 | 13.23 | 13.23 | 12.41 | 12.88 | 207,600 | -0.35(-2.65%) |
Jun 20, 2019 | 13.21 | 13.50 | 12.71 | 13.23 | 188,029 | +0.18(+1.38%) |
Jun 19, 2019 | 12.80 | 13.10 | 12.75 | 13.05 | 128,672 | +0.34(+2.68%) |
Jun 18, 2019 | 12.95 | 13.31 | 12.67 | 12.71 | 113,456 | +0.04(+0.32%) |
Jun 17, 2019 | 12.87 | 13.60 | 12.48 | 12.67 | 249,165 | -0.20(-1.55%) |
Jun 14, 2019 | 12.68 | 13.23 | 12.65 | 12.87 | 277,700 | +0.17(+1.34%) |
Jun 13, 2019 | 13.50 | 13.60 | 12.70 | 12.70 | 1,103,498 | -2.47(-16.28%) |
Jun 12, 2019 | 13.91 | 15.61 | 13.82 | 15.17 | 123,243 | +1.13(+8.05%) |
Jun 11, 2019 | 14.53 | 14.63 | 13.68 | 14.04 | 80,541 | -0.46(-3.17%) |
Jun 10, 2019 | 14.63 | 14.87 | 13.97 | 14.50 | 77,121 | -0.07(-0.48%) |
Jun 07, 2019 | 14.68 | 14.94 | 14.28 | 14.57 | 64,100 | +0.00(+0.00%) |
Jun 06, 2019 | 14.73 | 14.96 | 14.46 | 14.57 | 68,745 | -0.18(-1.22%) |
Jun 05, 2019 | 13.51 | 14.91 | 13.51 | 14.75 | 79,408 | +1.11(+8.14%) |
Jun 04, 2019 | 14.14 | 14.41 | 13.59 | 13.64 | 83,966 | -0.28(-2.01%) |
Jun 03, 2019 | 14.47 | 14.79 | 13.70 | 13.92 | 93,172 | -0.66(-4.53%) |
May 31, 2019 | 14.60 | 14.68 | 14.11 | 14.58 | 61,500 | -0.06(-0.41%) |
May 30, 2019 | 15.00 | 15.07 | 14.02 | 14.64 | 85,124 | -0.17(-1.15%) |
May 29, 2019 | 15.52 | 15.52 | 14.58 | 14.81 | 141,127 | -0.80(-5.12%) |
May 28, 2019 | 16.00 | 16.63 | 15.26 | 15.61 | 51,526 | -0.69(-4.23%) |
May 24, 2019 | 16.82 | 17.04 | 16.02 | 16.30 | 46,700 | -0.35(-2.10%) |
May 23, 2019 | 17.57 | 17.57 | 16.50 | 16.65 | 55,474 | -0.90(-5.13%) |
May 22, 2019 | 18.75 | 19.02 | 17.50 | 17.55 | 97,533 | -1.27(-6.75%) |
May 21, 2019 | 19.09 | 19.45 | 18.56 | 18.82 | 76,029 | -0.12(-0.63%) |
May 20, 2019 | 18.19 | 19.27 | 17.62 | 18.94 | 142,361 | +0.51(+2.77%) |
May 17, 2019 | 17.86 | 18.60 | 17.86 | 18.43 | 88,300 | +0.40(+2.22%) |
May 16, 2019 | 17.91 | 18.20 | 17.81 | 18.03 | 48,263 | +0.11(+0.61%) |
May 15, 2019 | 17.90 | 18.25 | 17.53 | 17.92 | 43,547 | -0.14(-0.78%) |
May 14, 2019 | 17.20 | 18.73 | 16.60 | 18.06 | 78,476 | +0.64(+3.67%) |
May 13, 2019 | 17.65 | 18.27 | 17.00 | 17.42 | 96,256 | -0.93(-5.07%) |
May 10, 2019 | 18.80 | 19.10 | 16.75 | 18.35 | 191,200 | -1.55(-7.79%) |
May 09, 2019 | 19.30 | 20.04 | 19.25 | 19.90 | 77,613 | +0.44(+2.26%) |
May 08, 2019 | 19.07 | 19.50 | 18.59 | 19.46 | 33,533 | +0.24(+1.25%) |
May 07, 2019 | 19.38 | 19.50 | 19.03 | 19.22 | 24,525 | -0.40(-2.04%) |
May 06, 2019 | 19.61 | 19.95 | 19.31 | 19.62 | 50,199 | -0.54(-2.68%) |
May 03, 2019 | 20.14 | 20.46 | 20.10 | 20.16 | 43,700 | +0.00(+0.00%) |
May 02, 2019 | 20.35 | 20.38 | 20.08 | 20.16 | 24,430 | -0.19(-0.93%) |