Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.87 | 12.96 | 12.26 | 12.40 | 6,970,234 | -0.53(-4.10%) |
Jul 30, 2019 | 12.64 | 12.99 | 12.58 | 12.93 | 2,693,004 | +0.15(+1.17%) |
Jul 29, 2019 | 12.72 | 12.85 | 12.64 | 12.78 | 2,341,135 | +0.06(+0.47%) |
Jul 26, 2019 | 12.60 | 12.81 | 12.52 | 12.72 | 2,354,800 | +0.21(+1.68%) |
Jul 25, 2019 | 12.87 | 12.87 | 12.25 | 12.51 | 2,583,467 | -0.13(-1.03%) |
Jul 24, 2019 | 12.72 | 12.75 | 12.45 | 12.64 | 2,859,277 | -0.11(-0.86%) |
Jul 23, 2019 | 12.81 | 12.89 | 12.60 | 12.75 | 2,293,028 | +0.01(+0.08%) |
Jul 22, 2019 | 12.77 | 13.03 | 12.69 | 12.74 | 4,827,174 | +0.01(+0.08%) |
Jul 19, 2019 | 13.23 | 13.39 | 12.50 | 12.73 | 5,531,000 | -0.52(-3.92%) |
Jul 18, 2019 | 12.70 | 13.26 | 12.51 | 13.25 | 4,080,049 | +0.56(+4.41%) |
Jul 17, 2019 | 12.57 | 12.82 | 12.40 | 12.69 | 1,825,700 | +0.11(+0.87%) |
Jul 16, 2019 | 12.61 | 12.80 | 12.49 | 12.58 | 2,066,321 | +0.05(+0.40%) |
Jul 15, 2019 | 12.42 | 12.58 | 12.32 | 12.53 | 1,745,008 | +0.13(+1.05%) |
Jul 12, 2019 | 12.28 | 12.46 | 12.18 | 12.40 | 3,413,800 | +0.12(+0.98%) |
Jul 11, 2019 | 12.31 | 12.34 | 11.90 | 12.28 | 4,231,636 | -0.07(-0.57%) |
Jul 10, 2019 | 12.16 | 12.52 | 12.04 | 12.35 | 2,889,326 | +0.30(+2.49%) |
Jul 09, 2019 | 11.57 | 12.06 | 11.57 | 12.05 | 3,875,089 | +0.36(+3.08%) |
Jul 08, 2019 | 11.74 | 11.94 | 11.53 | 11.69 | 3,482,825 | -0.17(-1.43%) |
Jul 05, 2019 | 12.51 | 12.60 | 11.85 | 11.86 | 3,759,800 | -0.78(-6.17%) |
Jul 03, 2019 | 12.36 | 12.66 | 12.21 | 12.64 | 1,495,700 | +0.39(+3.18%) |
Jul 02, 2019 | 12.41 | 12.42 | 12.06 | 12.25 | 1,989,776 | -0.14(-1.13%) |
Jul 01, 2019 | 12.54 | 12.69 | 12.35 | 12.39 | 5,281,193 | -0.09(-0.72%) |
Jun 28, 2019 | 11.89 | 12.49 | 11.89 | 12.48 | 9,669,500 | +0.48(+4.00%) |
Jun 27, 2019 | 11.92 | 12.08 | 11.87 | 12.00 | 2,502,792 | +0.11(+0.93%) |
Jun 26, 2019 | 12.06 | 12.24 | 11.82 | 11.89 | 1,446,168 | -0.17(-1.41%) |
Jun 25, 2019 | 12.05 | 12.31 | 11.91 | 12.06 | 2,289,842 | +0.16(+1.34%) |
Jun 24, 2019 | 12.31 | 12.43 | 11.90 | 11.90 | 3,310,579 | -0.49(-3.95%) |
Jun 21, 2019 | 12.39 | 12.44 | 12.07 | 12.39 | 2,931,500 | -0.07(-0.56%) |
Jun 20, 2019 | 12.59 | 12.76 | 12.45 | 12.46 | 1,883,410 | +0.07(+0.56%) |
Jun 19, 2019 | 12.42 | 12.50 | 12.23 | 12.39 | 2,393,038 | -0.06(-0.48%) |
Jun 18, 2019 | 12.17 | 12.50 | 12.02 | 12.45 | 2,341,765 | +0.39(+3.23%) |
Jun 17, 2019 | 11.56 | 12.18 | 11.45 | 12.06 | 4,031,522 | +0.71(+6.26%) |
Jun 14, 2019 | 11.61 | 11.64 | 11.35 | 11.35 | 1,807,300 | -0.31(-2.66%) |
Jun 13, 2019 | 11.33 | 11.77 | 11.19 | 11.66 | 2,171,338 | +0.40(+3.55%) |
Jun 12, 2019 | 11.30 | 11.38 | 11.13 | 11.26 | 2,369,423 | -0.01(-0.09%) |
Jun 11, 2019 | 11.55 | 11.59 | 11.23 | 11.27 | 2,188,749 | -0.20(-1.74%) |
Jun 10, 2019 | 11.99 | 12.14 | 11.45 | 11.47 | 1,654,569 | -0.40(-3.37%) |
Jun 07, 2019 | 11.77 | 11.94 | 11.69 | 11.87 | 1,695,400 | +0.10(+0.85%) |
Jun 06, 2019 | 12.22 | 12.22 | 11.65 | 11.77 | 2,598,018 | -0.48(-3.92%) |
Jun 05, 2019 | 12.19 | 12.38 | 11.82 | 12.25 | 2,977,546 | +0.11(+0.91%) |
Jun 04, 2019 | 11.45 | 12.24 | 11.19 | 12.14 | 5,933,274 | +0.88(+7.82%) |
Jun 03, 2019 | 11.30 | 11.40 | 10.95 | 11.26 | 2,748,181 | -0.01(-0.09%) |
May 31, 2019 | 11.29 | 11.47 | 10.98 | 11.27 | 8,138,300 | +0.31(+2.83%) |
May 30, 2019 | 11.43 | 11.54 | 10.26 | 10.96 | 7,678,152 | -1.19(-9.79%) |
May 29, 2019 | 11.86 | 12.25 | 11.81 | 12.15 | 3,002,841 | +0.16(+1.33%) |
May 28, 2019 | 12.21 | 12.33 | 11.92 | 11.99 | 1,948,846 | -0.19(-1.56%) |
May 24, 2019 | 11.94 | 12.18 | 11.94 | 12.18 | 1,873,700 | +0.31(+2.61%) |
May 23, 2019 | 11.74 | 11.99 | 11.42 | 11.87 | 2,108,611 | +0.01(+0.08%) |
May 22, 2019 | 12.20 | 12.20 | 11.70 | 11.86 | 2,004,211 | -0.45(-3.66%) |
May 21, 2019 | 11.92 | 12.31 | 11.76 | 12.31 | 2,132,039 | +0.47(+3.97%) |
May 20, 2019 | 12.07 | 12.12 | 11.81 | 11.84 | 4,634,195 | -0.41(-3.35%) |
May 17, 2019 | 12.44 | 12.70 | 12.21 | 12.25 | 1,946,900 | -0.33(-2.62%) |
May 16, 2019 | 12.60 | 12.91 | 12.50 | 12.58 | 2,755,360 | +0.04(+0.32%) |
May 15, 2019 | 12.28 | 12.90 | 12.04 | 12.54 | 2,279,660 | +0.19(+1.54%) |
May 14, 2019 | 12.18 | 12.44 | 12.05 | 12.35 | 1,921,036 | +0.28(+2.32%) |
May 13, 2019 | 12.35 | 12.53 | 12.02 | 12.07 | 2,496,029 | -0.66(-5.18%) |
May 10, 2019 | 12.84 | 12.98 | 12.63 | 12.73 | 2,742,200 | -0.29(-2.23%) |
May 09, 2019 | 12.88 | 13.11 | 12.64 | 13.02 | 2,423,962 | -0.09(-0.69%) |
May 08, 2019 | 13.67 | 14.27 | 12.90 | 13.11 | 3,638,368 | -0.56(-4.10%) |
May 07, 2019 | 14.10 | 14.13 | 13.53 | 13.67 | 2,140,961 | -0.55(-3.87%) |
May 06, 2019 | 13.74 | 14.29 | 13.55 | 14.22 | 2,384,967 | +0.23(+1.64%) |
May 03, 2019 | 13.55 | 14.00 | 13.46 | 13.99 | 1,759,800 | +0.44(+3.25%) |
May 02, 2019 | 13.42 | 13.70 | 13.18 | 13.55 | 1,673,136 | +0.14(+1.04%) |