Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.88 | 11.99 | 11.72 | 11.76 | 71,394 | -0.12(-0.99%) |
Jul 30, 2019 | 11.65 | 11.93 | 11.57 | 11.88 | 89,546 | +0.22(+1.92%) |
Jul 29, 2019 | 11.57 | 11.65 | 11.54 | 11.65 | 73,908 | +0.09(+0.77%) |
Jul 26, 2019 | 11.52 | 11.64 | 11.52 | 11.57 | 62,851 | +0.01(+0.10%) |
Jul 25, 2019 | 11.53 | 11.65 | 11.53 | 11.55 | 41,469 | +0.00(+0.00%) |
Jul 24, 2019 | 11.55 | 11.69 | 11.53 | 11.55 | 65,383 | -0.06(-0.48%) |
Jul 23, 2019 | 11.76 | 11.88 | 11.57 | 11.61 | 199,962 | -0.13(-1.10%) |
Jul 22, 2019 | 11.85 | 11.86 | 11.74 | 11.74 | 62,444 | -0.10(-0.80%) |
Jul 19, 2019 | 11.89 | 11.99 | 11.83 | 11.83 | 54,459 | -0.07(-0.61%) |
Jul 18, 2019 | 11.95 | 12.05 | 11.91 | 11.91 | 36,566 | -0.02(-0.14%) |
Jul 17, 2019 | 11.99 | 12.06 | 11.86 | 11.92 | 75,382 | -0.07(-0.61%) |
Jul 16, 2019 | 11.85 | 12.06 | 11.85 | 12.00 | 127,378 | +0.15(+1.28%) |
Jul 15, 2019 | 11.70 | 11.85 | 11.70 | 11.85 | 171,238 | +0.14(+1.20%) |
Jul 12, 2019 | 11.68 | 11.76 | 11.68 | 11.71 | 181,768 | +0.01(+0.05%) |
Jul 11, 2019 | 11.70 | 11.76 | 11.59 | 11.70 | 167,558 | -0.01(-0.05%) |
Jul 10, 2019 | 11.72 | 11.76 | 11.68 | 11.71 | 259,096 | -0.04(-0.33%) |
Jul 09, 2019 | 11.70 | 11.78 | 11.64 | 11.74 | 187,312 | -0.02(-0.14%) |
Jul 08, 2019 | 11.76 | 11.79 | 11.66 | 11.76 | 118,072 | -0.04(-0.33%) |
Jul 05, 2019 | 11.67 | 11.80 | 11.55 | 11.80 | 137,843 | +0.09(+0.77%) |
Jul 03, 2019 | 11.65 | 11.82 | 11.59 | 11.71 | 131,951 | +0.02(+0.14%) |
Jul 02, 2019 | 11.82 | 11.86 | 11.65 | 11.69 | 189,488 | -0.14(-1.18%) |
Jul 01, 2019 | 11.76 | 11.95 | 11.75 | 11.83 | 158,311 | +0.10(+0.86%) |
Jun 28, 2019 | 11.74 | 11.88 | 11.69 | 11.73 | 104,632 | -0.03(-0.29%) |
Jun 27, 2019 | 11.90 | 11.91 | 11.68 | 11.77 | 184,323 | -0.13(-1.13%) |
Jun 26, 2019 | 11.91 | 11.97 | 11.90 | 11.90 | 83,718 | -0.03(-0.23%) |
Jun 25, 2019 | 12.08 | 12.09 | 11.90 | 11.93 | 82,386 | -0.04(-0.37%) |
Jun 24, 2019 | 12.03 | 12.09 | 11.95 | 11.97 | 78,647 | -0.07(-0.56%) |
Jun 21, 2019 | 12.09 | 12.09 | 11.90 | 12.04 | 128,559 | -0.03(-0.28%) |
Jun 20, 2019 | 12.16 | 12.17 | 11.99 | 12.07 | 113,735 | -0.04(-0.37%) |
Jun 19, 2019 | 12.07 | 12.21 | 12.07 | 12.12 | 57,737 | +0.05(+0.42%) |
Jun 18, 2019 | 12.07 | 12.22 | 12.04 | 12.07 | 62,449 | -0.02(-0.14%) |
Jun 17, 2019 | 12.32 | 12.32 | 12.07 | 12.09 | 81,240 | -0.08(-0.64%) |
Jun 14, 2019 | 12.09 | 12.24 | 12.09 | 12.16 | 115,881 | +0.06(+0.51%) |
Jun 13, 2019 | 11.99 | 12.18 | 11.97 | 12.10 | 143,730 | +0.14(+1.17%) |
Jun 12, 2019 | 11.86 | 12.00 | 11.86 | 11.96 | 304,671 | +0.08(+0.69%) |
Jun 11, 2019 | 12.00 | 12.00 | 11.86 | 11.88 | 141,431 | -0.06(-0.50%) |
Jun 10, 2019 | 12.00 | 12.04 | 11.94 | 11.94 | 308,743 | +0.09(+0.74%) |
Jun 07, 2019 | 12.01 | 12.07 | 11.85 | 11.85 | 139,727 | -0.14(-1.14%) |
Jun 06, 2019 | 12.07 | 12.20 | 11.99 | 11.99 | 106,070 | -0.04(-0.36%) |
Jun 05, 2019 | 11.84 | 12.27 | 11.83 | 12.03 | 136,266 | +0.25(+2.09%) |
Jun 04, 2019 | 11.87 | 12.13 | 11.77 | 11.79 | 237,328 | -0.07(-0.60%) |
Jun 03, 2019 | 11.80 | 11.86 | 11.71 | 11.86 | 147,203 | +0.05(+0.42%) |
May 31, 2019 | 12.03 | 12.03 | 11.76 | 11.81 | 114,156 | -0.24(-1.96%) |
May 30, 2019 | 12.08 | 12.08 | 12.02 | 12.04 | 65,492 | +0.02(+0.14%) |
May 29, 2019 | 12.09 | 12.17 | 12.00 | 12.03 | 83,341 | -0.13(-1.08%) |
May 28, 2019 | 12.14 | 12.29 | 12.14 | 12.16 | 154,984 | +0.01(+0.04%) |
May 24, 2019 | 12.15 | 12.24 | 12.11 | 12.15 | 45,479 | +0.05(+0.45%) |
May 23, 2019 | 12.18 | 12.18 | 12.07 | 12.10 | 74,353 | -0.09(-0.72%) |
May 22, 2019 | 12.19 | 12.23 | 12.14 | 12.19 | 84,041 | +0.00(+0.00%) |
May 21, 2019 | 12.25 | 12.25 | 12.17 | 12.19 | 71,253 | -0.02(-0.20%) |
May 20, 2019 | 12.19 | 12.25 | 12.15 | 12.21 | 66,143 | +0.02(+0.20%) |
May 17, 2019 | 12.17 | 12.27 | 12.11 | 12.19 | 60,639 | +0.02(+0.13%) |
May 16, 2019 | 12.14 | 12.21 | 12.14 | 12.17 | 107,288 | +0.04(+0.32%) |
May 15, 2019 | 12.21 | 12.24 | 12.11 | 12.13 | 55,735 | -0.08(-0.63%) |
May 14, 2019 | 12.18 | 12.26 | 12.15 | 12.21 | 84,817 | +0.08(+0.68%) |
May 13, 2019 | 12.21 | 12.21 | 12.04 | 12.13 | 83,178 | -0.12(-0.98%) |
May 10, 2019 | 12.16 | 12.31 | 12.14 | 12.25 | 46,941 | +0.05(+0.40%) |
May 09, 2019 | 12.19 | 12.26 | 12.02 | 12.20 | 72,082 | +0.04(+0.32%) |
May 08, 2019 | 12.05 | 12.24 | 11.99 | 12.16 | 74,409 | +0.13(+1.05%) |
May 07, 2019 | 12.17 | 12.23 | 11.96 | 12.03 | 135,269 | -0.14(-1.12%) |
May 06, 2019 | 11.94 | 12.26 | 11.94 | 12.17 | 112,938 | +0.24(+1.97%) |
May 03, 2019 | 11.79 | 11.96 | 11.77 | 11.94 | 178,084 | +0.16(+1.40%) |
May 02, 2019 | 11.83 | 11.83 | 11.69 | 11.77 | 99,095 | -0.01(-0.09%) |