Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.01 | 12.10 | 11.87 | 11.87 | 6,257,241 | -0.16(-1.35%) |
Jul 30, 2019 | 12.00 | 12.14 | 11.95 | 12.03 | 5,009,088 | +0.02(+0.17%) |
Jul 29, 2019 | 12.20 | 12.21 | 11.99 | 12.01 | 5,407,585 | -0.07(-0.62%) |
Jul 26, 2019 | 12.00 | 12.09 | 11.93 | 12.08 | 8,483,048 | +0.14(+1.19%) |
Jul 25, 2019 | 11.95 | 12.00 | 11.83 | 11.94 | 8,683,856 | -0.04(-0.34%) |
Jul 24, 2019 | 12.18 | 12.19 | 11.94 | 11.98 | 18,320,534 | +0.01(+0.11%) |
Jul 23, 2019 | 11.94 | 12.01 | 11.90 | 11.97 | 4,792,247 | +0.07(+0.63%) |
Jul 22, 2019 | 11.92 | 12.00 | 11.84 | 11.89 | 6,044,558 | +0.03(+0.29%) |
Jul 19, 2019 | 12.33 | 12.37 | 11.84 | 11.86 | 9,383,934 | -0.48(-3.90%) |
Jul 18, 2019 | 12.17 | 12.35 | 12.10 | 12.34 | 23,359,002 | +0.19(+1.56%) |
Jul 17, 2019 | 12.12 | 12.34 | 12.02 | 12.15 | 15,951,867 | +0.04(+0.34%) |
Jul 16, 2019 | 11.87 | 12.16 | 11.87 | 12.11 | 61,622,392 | -0.29(-2.35%) |
Jul 15, 2019 | 12.54 | 12.59 | 12.34 | 12.40 | 3,713,247 | -0.15(-1.19%) |
Jul 12, 2019 | 12.52 | 12.58 | 12.44 | 12.55 | 2,680,091 | +0.04(+0.33%) |
Jul 11, 2019 | 12.68 | 12.71 | 12.45 | 12.51 | 3,863,968 | -0.14(-1.13%) |
Jul 10, 2019 | 12.58 | 12.71 | 12.52 | 12.65 | 3,118,398 | +0.15(+1.19%) |
Jul 09, 2019 | 12.43 | 12.57 | 12.43 | 12.50 | 2,667,101 | +0.04(+0.33%) |
Jul 08, 2019 | 12.38 | 12.52 | 12.36 | 12.46 | 2,965,326 | +0.06(+0.49%) |
Jul 05, 2019 | 12.29 | 12.45 | 12.07 | 12.40 | 2,802,068 | -0.03(-0.22%) |
Jul 03, 2019 | 12.31 | 12.50 | 12.31 | 12.43 | 2,565,932 | +0.18(+1.49%) |
Jul 02, 2019 | 12.02 | 12.32 | 11.91 | 12.24 | 7,927,724 | +0.41(+3.44%) |
Jul 01, 2019 | 11.91 | 11.91 | 11.59 | 11.84 | 3,681,952 | +0.01(+0.12%) |
Jun 28, 2019 | 11.78 | 11.91 | 11.76 | 11.82 | 8,027,000 | +0.05(+0.40%) |
Jun 27, 2019 | 11.68 | 11.80 | 11.65 | 11.78 | 3,998,191 | +0.18(+1.52%) |
Jun 26, 2019 | 12.06 | 12.10 | 11.58 | 11.60 | 6,462,002 | -0.46(-3.82%) |
Jun 25, 2019 | 12.27 | 12.35 | 12.06 | 12.06 | 5,654,845 | -0.17(-1.39%) |
Jun 24, 2019 | 12.37 | 12.39 | 12.21 | 12.23 | 3,093,460 | -0.12(-0.93%) |
Jun 21, 2019 | 12.47 | 12.47 | 12.26 | 12.35 | 11,557,830 | -0.15(-1.19%) |
Jun 20, 2019 | 12.48 | 12.60 | 12.45 | 12.50 | 4,225,476 | +0.10(+0.82%) |
Jun 19, 2019 | 12.31 | 12.44 | 12.22 | 12.39 | 4,267,435 | +0.06(+0.49%) |
Jun 18, 2019 | 12.35 | 12.44 | 12.25 | 12.33 | 3,445,828 | +0.04(+0.33%) |
Jun 17, 2019 | 12.26 | 12.38 | 12.26 | 12.29 | 3,885,582 | +0.06(+0.50%) |
Jun 14, 2019 | 12.19 | 12.35 | 12.17 | 12.23 | 2,318,881 | +0.01(+0.06%) |
Jun 13, 2019 | 12.14 | 12.26 | 12.12 | 12.22 | 3,094,235 | +0.11(+0.90%) |
Jun 12, 2019 | 12.08 | 12.18 | 12.04 | 12.12 | 3,328,711 | +0.07(+0.56%) |
Jun 11, 2019 | 12.05 | 12.09 | 11.91 | 12.05 | 4,257,579 | +0.01(+0.05%) |
Jun 10, 2019 | 12.26 | 12.30 | 12.04 | 12.04 | 2,748,413 | -0.21(-1.75%) |
Jun 07, 2019 | 12.30 | 12.38 | 12.20 | 12.26 | 6,352,444 | +0.01(+0.05%) |
Jun 06, 2019 | 12.09 | 12.26 | 11.97 | 12.25 | 7,126,039 | +0.14(+1.16%) |
Jun 05, 2019 | 11.96 | 12.12 | 11.96 | 12.11 | 4,474,916 | +0.21(+1.80%) |
Jun 04, 2019 | 11.92 | 11.93 | 11.72 | 11.89 | 6,768,794 | -0.09(-0.73%) |
Jun 03, 2019 | 11.97 | 12.00 | 11.81 | 11.98 | 5,370,074 | +0.09(+0.79%) |
May 31, 2019 | 11.81 | 11.94 | 11.79 | 11.89 | 4,307,702 | +0.02(+0.17%) |
May 30, 2019 | 11.88 | 11.95 | 11.79 | 11.87 | 3,086,850 | +0.03(+0.28%) |
May 29, 2019 | 12.08 | 12.08 | 11.80 | 11.83 | 4,523,298 | -0.23(-1.88%) |
May 28, 2019 | 12.58 | 12.60 | 12.06 | 12.06 | 10,079,145 | -0.48(-3.84%) |
May 24, 2019 | 12.35 | 12.57 | 12.33 | 12.54 | 4,291,549 | +0.23(+1.85%) |
May 23, 2019 | 12.16 | 12.32 | 12.11 | 12.32 | 5,466,129 | +0.09(+0.71%) |
May 22, 2019 | 12.13 | 12.28 | 12.12 | 12.23 | 3,415,022 | +0.05(+0.44%) |
May 21, 2019 | 12.11 | 12.21 | 12.09 | 12.18 | 2,926,858 | +0.15(+1.28%) |
May 20, 2019 | 12.20 | 12.20 | 12.00 | 12.02 | 3,670,359 | -0.17(-1.43%) |
May 17, 2019 | 12.15 | 12.22 | 12.08 | 12.20 | 3,015,735 | +0.00(+0.00%) |
May 16, 2019 | 12.03 | 12.25 | 12.00 | 12.20 | 3,212,013 | +0.10(+0.83%) |
May 15, 2019 | 12.07 | 12.14 | 12.01 | 12.09 | 3,667,524 | +0.07(+0.61%) |
May 14, 2019 | 11.99 | 12.04 | 11.93 | 12.02 | 3,293,242 | +0.03(+0.22%) |
May 13, 2019 | 11.85 | 12.03 | 11.84 | 11.99 | 3,271,582 | +0.04(+0.34%) |
May 10, 2019 | 11.75 | 11.98 | 11.74 | 11.95 | 3,037,124 | +0.19(+1.59%) |
May 09, 2019 | 11.79 | 11.83 | 11.65 | 11.77 | 2,554,929 | -0.02(-0.17%) |
May 08, 2019 | 11.87 | 11.93 | 11.78 | 11.79 | 3,910,899 | -0.01(-0.06%) |
May 07, 2019 | 11.95 | 11.97 | 11.72 | 11.79 | 4,817,901 | -0.19(-1.56%) |
May 06, 2019 | 11.92 | 12.09 | 11.83 | 11.98 | 4,409,781 | -0.12(-0.99%) |
May 03, 2019 | 11.91 | 12.13 | 11.86 | 12.10 | 5,005,436 | +0.30(+2.55%) |
May 02, 2019 | 11.54 | 11.99 | 11.49 | 11.80 | 5,387,112 | +0.15(+1.26%) |