Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.05 | 12.11 | 11.95 | 12.00 | 7,099,430 | +0.03(+0.25%) |
Jul 30, 2019 | 12.09 | 12.16 | 11.95 | 11.97 | 6,050,889 | -0.39(-3.18%) |
Jul 29, 2019 | 12.12 | 12.43 | 12.08 | 12.37 | 15,476,575 | +0.71(+6.07%) |
Jul 26, 2019 | 11.82 | 11.83 | 11.64 | 11.66 | 6,233,895 | +0.07(+0.59%) |
Jul 25, 2019 | 11.60 | 11.65 | 11.57 | 11.59 | 6,662,244 | +0.07(+0.60%) |
Jul 24, 2019 | 11.53 | 11.60 | 11.52 | 11.52 | 5,415,211 | -0.04(-0.34%) |
Jul 23, 2019 | 11.65 | 11.67 | 11.51 | 11.56 | 6,153,492 | -0.03(-0.27%) |
Jul 22, 2019 | 11.64 | 11.65 | 11.56 | 11.59 | 3,723,490 | +0.00(+0.00%) |
Jul 19, 2019 | 11.66 | 11.66 | 11.57 | 11.59 | 3,671,468 | -0.27(-2.31%) |
Jul 18, 2019 | 11.86 | 11.87 | 11.80 | 11.87 | 4,874,832 | -0.16(-1.31%) |
Jul 17, 2019 | 12.02 | 12.03 | 11.97 | 12.02 | 2,755,714 | -0.03(-0.24%) |
Jul 16, 2019 | 12.04 | 12.06 | 11.98 | 12.05 | 3,236,568 | +0.05(+0.41%) |
Jul 15, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 4,623,793 | -0.08(-0.65%) |
Jul 12, 2019 | 12.13 | 12.16 | 12.04 | 12.08 | 4,133,894 | -0.07(-0.56%) |
Jul 11, 2019 | 12.14 | 12.17 | 12.10 | 12.15 | 3,632,948 | -0.09(-0.72%) |
Jul 10, 2019 | 12.24 | 12.28 | 12.20 | 12.24 | 6,062,891 | +0.06(+0.48%) |
Jul 09, 2019 | 12.13 | 12.19 | 12.10 | 12.18 | 4,877,144 | +0.04(+0.32%) |
Jul 08, 2019 | 12.08 | 12.16 | 12.02 | 12.14 | 3,899,412 | -0.18(-1.43%) |
Jul 05, 2019 | 12.39 | 12.40 | 12.30 | 12.32 | 3,568,480 | -0.03(-0.24%) |
Jul 03, 2019 | 12.34 | 12.37 | 12.28 | 12.35 | 3,165,094 | +0.02(+0.16%) |
Jul 02, 2019 | 12.35 | 12.38 | 12.32 | 12.33 | 3,965,610 | -0.06(-0.47%) |
Jul 01, 2019 | 12.40 | 12.41 | 12.34 | 12.39 | 3,356,266 | +0.04(+0.32%) |
Jun 28, 2019 | 12.37 | 12.40 | 12.26 | 12.35 | 4,937,710 | -0.01(-0.08%) |
Jun 27, 2019 | 12.33 | 12.39 | 12.31 | 12.36 | 5,041,949 | +0.09(+0.72%) |
Jun 26, 2019 | 12.26 | 12.29 | 12.21 | 12.27 | 3,723,922 | +0.10(+0.81%) |
Jun 25, 2019 | 12.11 | 12.22 | 12.10 | 12.17 | 7,246,974 | +0.12(+0.98%) |
Jun 24, 2019 | 12.05 | 12.06 | 11.96 | 12.05 | 4,261,223 | +0.05(+0.41%) |
Jun 21, 2019 | 12.00 | 12.05 | 11.96 | 12.00 | 4,224,748 | -0.13(-1.05%) |
Jun 20, 2019 | 12.06 | 12.18 | 12.04 | 12.13 | 9,275,658 | +0.43(+3.69%) |
Jun 19, 2019 | 11.73 | 11.75 | 11.64 | 11.70 | 5,605,139 | -0.03(-0.25%) |
Jun 18, 2019 | 11.74 | 11.85 | 11.72 | 11.73 | 8,304,624 | +0.18(+1.53%) |
Jun 17, 2019 | 11.57 | 11.59 | 11.49 | 11.55 | 3,806,881 | -0.13(-1.09%) |
Jun 14, 2019 | 11.66 | 11.71 | 11.63 | 11.68 | 3,485,376 | -0.03(-0.25%) |
Jun 13, 2019 | 11.74 | 11.81 | 11.69 | 11.71 | 4,184,447 | +0.02(+0.17%) |
Jun 12, 2019 | 11.76 | 11.80 | 11.68 | 11.69 | 3,495,809 | -0.12(-1.00%) |
Jun 11, 2019 | 11.78 | 11.86 | 11.78 | 11.81 | 4,328,419 | +0.13(+1.09%) |
Jun 10, 2019 | 11.68 | 11.73 | 11.59 | 11.68 | 4,822,005 | -0.04(-0.33%) |
Jun 07, 2019 | 11.71 | 11.75 | 11.67 | 11.72 | 4,436,230 | +0.07(+0.59%) |
Jun 06, 2019 | 11.53 | 11.66 | 11.50 | 11.65 | 6,286,026 | +0.05(+0.42%) |
Jun 05, 2019 | 11.68 | 11.69 | 11.54 | 11.60 | 9,417,079 | -0.08(-0.67%) |
Jun 04, 2019 | 11.74 | 11.76 | 11.51 | 11.68 | 8,690,413 | -0.04(-0.33%) |
Jun 03, 2019 | 11.86 | 11.87 | 11.65 | 11.72 | 8,651,659 | -0.05(-0.42%) |
May 31, 2019 | 11.67 | 11.81 | 11.65 | 11.77 | 6,197,731 | -0.05(-0.41%) |
May 30, 2019 | 11.77 | 11.85 | 11.69 | 11.82 | 8,850,026 | +0.24(+2.03%) |
May 29, 2019 | 11.74 | 11.78 | 11.49 | 11.58 | 12,153,483 | -0.33(-2.80%) |
May 28, 2019 | 12.22 | 12.23 | 11.92 | 11.92 | 11,835,604 | -0.26(-2.17%) |
May 24, 2019 | 11.94 | 12.23 | 11.94 | 12.18 | 8,794,250 | +0.77(+6.70%) |
May 23, 2019 | 11.42 | 11.47 | 11.36 | 11.42 | 12,317,073 | +0.16(+1.39%) |
May 22, 2019 | 11.27 | 11.37 | 11.26 | 11.26 | 6,402,877 | -0.06(-0.52%) |
May 21, 2019 | 11.17 | 11.32 | 11.12 | 11.32 | 7,084,336 | -0.10(-0.86%) |
May 20, 2019 | 11.30 | 11.45 | 11.26 | 11.42 | 14,205,477 | +0.66(+6.11%) |
May 17, 2019 | 10.77 | 10.84 | 10.74 | 10.76 | 5,368,423 | +0.13(+1.20%) |
May 16, 2019 | 10.60 | 10.69 | 10.59 | 10.63 | 6,945,586 | +0.16(+1.50%) |
May 15, 2019 | 10.45 | 10.52 | 10.40 | 10.47 | 5,051,443 | -0.05(-0.47%) |
May 14, 2019 | 10.54 | 10.61 | 10.52 | 10.52 | 12,356,112 | +0.11(+1.04%) |
May 13, 2019 | 10.38 | 10.41 | 10.31 | 10.41 | 9,143,441 | -0.27(-2.57%) |
May 10, 2019 | 10.67 | 10.76 | 10.65 | 10.69 | 8,614,073 | +0.01(+0.09%) |
May 09, 2019 | 10.51 | 10.70 | 10.47 | 10.68 | 10,384,496 | +0.11(+1.02%) |
May 08, 2019 | 10.69 | 10.69 | 10.53 | 10.57 | 11,197,602 | -0.13(-1.19%) |
May 07, 2019 | 10.83 | 10.84 | 10.68 | 10.70 | 7,984,080 | -0.40(-3.62%) |
May 06, 2019 | 11.05 | 11.23 | 10.95 | 11.10 | 9,324,473 | -0.12(-1.05%) |
May 03, 2019 | 11.30 | 11.36 | 11.22 | 11.22 | 6,849,920 | +0.15(+1.33%) |
May 02, 2019 | 11.06 | 11.11 | 11.02 | 11.07 | 5,237,287 | -0.11(-0.97%) |