Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.82 | 12.09 | 11.63 | 11.68 | 88,903 | -0.13(-1.11%) |
Jul 30, 2019 | 11.67 | 11.92 | 11.67 | 11.82 | 53,355 | +0.10(+0.82%) |
Jul 29, 2019 | 11.90 | 11.94 | 11.61 | 11.72 | 70,497 | -0.14(-1.18%) |
Jul 26, 2019 | 11.43 | 11.92 | 11.43 | 11.86 | 117,186 | +0.44(+3.84%) |
Jul 25, 2019 | 11.57 | 11.68 | 11.40 | 11.42 | 64,016 | -0.32(-2.69%) |
Jul 24, 2019 | 11.57 | 11.75 | 11.47 | 11.74 | 91,272 | +0.13(+1.13%) |
Jul 23, 2019 | 11.55 | 11.66 | 11.36 | 11.61 | 45,070 | +0.09(+0.76%) |
Jul 22, 2019 | 11.65 | 11.67 | 11.41 | 11.52 | 49,309 | -0.15(-1.28%) |
Jul 19, 2019 | 11.60 | 11.76 | 11.60 | 11.67 | 53,121 | +0.02(+0.15%) |
Jul 18, 2019 | 11.55 | 11.65 | 11.50 | 11.65 | 73,269 | +0.09(+0.76%) |
Jul 17, 2019 | 11.59 | 11.66 | 11.49 | 11.56 | 44,787 | -0.04(-0.38%) |
Jul 16, 2019 | 11.66 | 11.80 | 11.42 | 11.61 | 101,886 | -0.10(-0.82%) |
Jul 15, 2019 | 11.73 | 11.75 | 11.50 | 11.70 | 58,420 | -0.01(-0.07%) |
Jul 12, 2019 | 11.47 | 11.72 | 11.47 | 11.71 | 61,101 | +0.11(+0.98%) |
Jul 11, 2019 | 11.48 | 11.73 | 11.36 | 11.60 | 56,714 | +0.13(+1.15%) |
Jul 10, 2019 | 11.29 | 11.49 | 11.29 | 11.47 | 94,448 | +0.17(+1.48%) |
Jul 09, 2019 | 11.46 | 11.46 | 11.25 | 11.30 | 45,356 | -0.18(-1.60%) |
Jul 08, 2019 | 11.74 | 11.74 | 11.48 | 11.48 | 40,672 | -0.25(-2.17%) |
Jul 05, 2019 | 11.75 | 11.77 | 11.49 | 11.74 | 45,940 | -0.04(-0.37%) |
Jul 03, 2019 | 11.74 | 11.88 | 11.67 | 11.78 | 25,876 | +0.07(+0.60%) |
Jul 02, 2019 | 11.68 | 11.74 | 11.55 | 11.71 | 54,351 | -0.01(-0.08%) |
Jul 01, 2019 | 11.55 | 11.76 | 11.54 | 11.72 | 180,915 | +0.18(+1.60%) |
Jun 28, 2019 | 11.60 | 11.61 | 11.36 | 11.54 | 229,928 | -0.04(-0.38%) |
Jun 27, 2019 | 11.46 | 11.68 | 11.36 | 11.58 | 133,464 | +0.13(+1.15%) |
Jun 26, 2019 | 11.56 | 11.75 | 11.12 | 11.45 | 161,314 | -0.21(-1.81%) |
Jun 25, 2019 | 11.78 | 11.93 | 11.52 | 11.66 | 135,265 | -0.15(-1.26%) |
Jun 24, 2019 | 12.86 | 12.97 | 11.65 | 11.81 | 201,814 | -1.05(-8.19%) |
Jun 21, 2019 | 12.75 | 13.15 | 12.71 | 12.86 | 149,789 | +0.03(+0.20%) |
Jun 20, 2019 | 12.75 | 12.97 | 11.82 | 12.83 | 207,131 | +0.11(+0.83%) |
Jun 19, 2019 | 12.54 | 12.79 | 12.45 | 12.73 | 142,180 | +0.25(+2.04%) |
Jun 18, 2019 | 12.64 | 12.75 | 12.34 | 12.47 | 89,577 | -0.10(-0.77%) |
Jun 17, 2019 | 12.50 | 12.70 | 12.50 | 12.57 | 171,144 | +0.25(+1.99%) |
Jun 14, 2019 | 12.24 | 12.37 | 12.13 | 12.33 | 54,489 | +0.17(+1.37%) |
Jun 13, 2019 | 12.05 | 12.23 | 12.01 | 12.16 | 38,281 | +0.08(+0.65%) |
Jun 12, 2019 | 11.66 | 12.10 | 11.66 | 12.08 | 41,144 | +0.45(+3.85%) |
Jun 11, 2019 | 11.96 | 11.97 | 11.38 | 11.63 | 56,095 | -0.25(-2.14%) |
Jun 10, 2019 | 11.91 | 12.02 | 11.03 | 11.89 | 40,757 | +0.03(+0.22%) |
Jun 07, 2019 | 11.83 | 11.90 | 11.75 | 11.86 | 42,064 | +0.11(+0.97%) |
Jun 06, 2019 | 11.73 | 11.83 | 11.58 | 11.75 | 51,237 | +0.08(+0.68%) |
Jun 05, 2019 | 11.76 | 11.80 | 11.54 | 11.67 | 40,403 | -0.04(-0.30%) |
Jun 04, 2019 | 11.48 | 11.79 | 11.48 | 11.70 | 84,554 | +0.39(+3.41%) |
Jun 03, 2019 | 11.17 | 11.40 | 11.07 | 11.32 | 167,728 | +0.20(+1.82%) |
May 31, 2019 | 10.93 | 11.13 | 10.61 | 11.11 | 104,533 | +0.04(+0.32%) |
May 30, 2019 | 11.04 | 11.11 | 10.95 | 11.08 | 78,109 | +0.09(+0.80%) |
May 29, 2019 | 11.25 | 11.28 | 10.96 | 10.99 | 57,079 | -0.32(-2.87%) |
May 28, 2019 | 11.43 | 11.58 | 11.17 | 11.32 | 227,715 | -0.13(-1.15%) |
May 24, 2019 | 11.57 | 11.72 | 11.32 | 11.45 | 38,872 | -0.07(-0.61%) |
May 23, 2019 | 11.65 | 11.66 | 11.43 | 11.52 | 66,903 | -0.18(-1.50%) |
May 22, 2019 | 11.65 | 11.76 | 11.61 | 11.69 | 38,774 | +0.04(+0.38%) |
May 21, 2019 | 11.50 | 11.70 | 11.47 | 11.65 | 47,975 | +0.25(+2.15%) |
May 20, 2019 | 11.33 | 11.52 | 11.24 | 11.40 | 71,127 | +0.02(+0.15%) |
May 17, 2019 | 11.37 | 11.52 | 11.31 | 11.39 | 75,692 | -0.03(-0.23%) |
May 16, 2019 | 11.34 | 11.50 | 11.34 | 11.41 | 109,388 | +0.11(+0.93%) |
May 15, 2019 | 11.27 | 11.40 | 11.21 | 11.31 | 92,850 | +0.04(+0.39%) |
May 14, 2019 | 11.40 | 11.40 | 11.16 | 11.26 | 75,364 | -0.08(-0.70%) |
May 13, 2019 | 11.42 | 11.44 | 11.21 | 11.34 | 55,170 | -0.24(-2.05%) |
May 10, 2019 | 11.61 | 11.61 | 11.37 | 11.58 | 33,856 | -0.06(-0.53%) |
May 09, 2019 | 11.56 | 11.72 | 11.31 | 11.64 | 51,561 | -0.06(-0.52%) |
May 08, 2019 | 11.56 | 11.73 | 11.51 | 11.70 | 120,330 | +0.15(+1.28%) |
May 07, 2019 | 11.73 | 11.73 | 11.42 | 11.55 | 44,887 | -0.13(-1.12%) |
May 06, 2019 | 11.55 | 11.73 | 11.47 | 11.68 | 70,214 | +0.09(+0.75%) |
May 03, 2019 | 11.48 | 11.73 | 11.48 | 11.60 | 70,340 | +0.11(+0.99%) |
May 02, 2019 | 11.37 | 11.48 | 11.28 | 11.48 | 45,472 | +0.13(+1.15%) |