Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.10 | 11.42 | 10.98 | 11.15 | 480,769 | +0.09(+0.86%) |
Jul 30, 2019 | 10.42 | 11.15 | 10.34 | 11.05 | 397,627 | +0.65(+6.30%) |
Jul 29, 2019 | 10.64 | 10.66 | 10.32 | 10.40 | 554,112 | -0.22(-2.03%) |
Jul 26, 2019 | 10.85 | 10.86 | 10.58 | 10.61 | 329,803 | -0.28(-2.53%) |
Jul 25, 2019 | 11.40 | 11.40 | 10.86 | 10.89 | 250,490 | -0.43(-3.81%) |
Jul 24, 2019 | 11.28 | 11.52 | 11.28 | 11.32 | 175,989 | +0.01(+0.08%) |
Jul 23, 2019 | 11.26 | 11.32 | 11.16 | 11.31 | 172,282 | +0.08(+0.69%) |
Jul 22, 2019 | 11.23 | 11.37 | 11.13 | 11.23 | 210,596 | +0.03(+0.31%) |
Jul 19, 2019 | 11.16 | 11.23 | 11.04 | 11.20 | 242,041 | +0.09(+0.85%) |
Jul 18, 2019 | 11.20 | 11.20 | 11.04 | 11.10 | 348,880 | -0.11(-1.00%) |
Jul 17, 2019 | 11.53 | 11.55 | 11.20 | 11.22 | 344,925 | -0.33(-2.84%) |
Jul 16, 2019 | 11.83 | 11.83 | 11.44 | 11.54 | 275,931 | -0.28(-2.33%) |
Jul 15, 2019 | 12.15 | 12.17 | 11.82 | 11.82 | 138,384 | -0.29(-2.42%) |
Jul 12, 2019 | 12.10 | 12.17 | 12.01 | 12.11 | 88,922 | +0.04(+0.36%) |
Jul 11, 2019 | 12.36 | 12.40 | 12.04 | 12.07 | 212,516 | -0.27(-2.16%) |
Jul 10, 2019 | 12.21 | 12.36 | 12.17 | 12.34 | 170,771 | +0.28(+2.29%) |
Jul 09, 2019 | 12.07 | 12.08 | 11.86 | 12.06 | 134,766 | -0.01(-0.07%) |
Jul 08, 2019 | 12.19 | 12.36 | 12.07 | 12.07 | 143,193 | -0.18(-1.48%) |
Jul 05, 2019 | 12.06 | 12.27 | 12.06 | 12.25 | 154,279 | +0.18(+1.50%) |
Jul 03, 2019 | 12.11 | 12.11 | 11.99 | 12.07 | 120,150 | +0.03(+0.29%) |
Jul 02, 2019 | 12.46 | 12.46 | 11.97 | 12.03 | 172,085 | -0.41(-3.32%) |
Jul 01, 2019 | 12.71 | 12.77 | 12.38 | 12.45 | 233,483 | -0.03(-0.28%) |
Jun 28, 2019 | 12.31 | 12.48 | 12.27 | 12.48 | 74,063 | +0.26(+2.11%) |
Jun 27, 2019 | 12.30 | 12.38 | 12.20 | 12.22 | 96,568 | -0.07(-0.56%) |
Jun 26, 2019 | 12.10 | 12.36 | 12.06 | 12.29 | 141,369 | +0.35(+2.96%) |
Jun 25, 2019 | 12.04 | 12.05 | 11.93 | 11.94 | 89,413 | -0.12(-1.00%) |
Jun 24, 2019 | 12.20 | 12.28 | 12.03 | 12.06 | 158,916 | -0.10(-0.85%) |
Jun 21, 2019 | 12.22 | 12.30 | 12.11 | 12.16 | 179,354 | -0.04(-0.35%) |
Jun 20, 2019 | 12.19 | 12.37 | 12.15 | 12.21 | 198,717 | +0.30(+2.53%) |
Jun 19, 2019 | 12.02 | 12.03 | 11.85 | 11.90 | 79,318 | -0.09(-0.72%) |
Jun 18, 2019 | 11.87 | 12.11 | 11.87 | 11.99 | 195,431 | +0.20(+1.68%) |
Jun 17, 2019 | 11.54 | 11.80 | 11.47 | 11.79 | 167,553 | +0.21(+1.78%) |
Jun 14, 2019 | 11.91 | 11.91 | 11.59 | 11.59 | 120,266 | -0.29(-2.43%) |
Jun 13, 2019 | 11.81 | 11.89 | 11.71 | 11.87 | 110,419 | +0.26(+2.20%) |
Jun 12, 2019 | 11.93 | 11.93 | 11.60 | 11.62 | 172,528 | -0.36(-2.99%) |
Jun 11, 2019 | 12.11 | 12.17 | 11.97 | 11.98 | 139,623 | -0.03(-0.21%) |
Jun 10, 2019 | 12.17 | 12.32 | 11.98 | 12.00 | 156,015 | -0.11(-0.92%) |
Jun 07, 2019 | 12.21 | 12.26 | 12.07 | 12.11 | 153,690 | -0.06(-0.49%) |
Jun 06, 2019 | 12.12 | 12.24 | 12.03 | 12.17 | 89,036 | +0.09(+0.71%) |
Jun 05, 2019 | 12.55 | 12.57 | 12.01 | 12.09 | 184,568 | -0.46(-3.67%) |
Jun 04, 2019 | 12.38 | 12.58 | 12.32 | 12.55 | 166,112 | +0.30(+2.44%) |
Jun 03, 2019 | 12.21 | 12.33 | 12.11 | 12.25 | 142,052 | +0.09(+0.70%) |
May 31, 2019 | 12.11 | 12.32 | 12.06 | 12.16 | 115,502 | -0.14(-1.11%) |
May 30, 2019 | 12.64 | 12.69 | 12.30 | 12.30 | 163,416 | -0.34(-2.70%) |
May 29, 2019 | 12.49 | 12.66 | 12.34 | 12.64 | 210,598 | -0.01(-0.07%) |
May 28, 2019 | 12.86 | 12.86 | 12.64 | 12.65 | 142,884 | -0.16(-1.27%) |
May 24, 2019 | 12.97 | 13.04 | 12.69 | 12.81 | 152,870 | -0.01(-0.07%) |
May 23, 2019 | 13.17 | 13.24 | 12.76 | 12.82 | 256,544 | -0.64(-4.76%) |
May 22, 2019 | 13.88 | 13.91 | 13.45 | 13.46 | 190,862 | -0.55(-3.90%) |
May 21, 2019 | 13.76 | 14.01 | 13.76 | 14.01 | 134,126 | +0.28(+2.05%) |
May 20, 2019 | 13.78 | 13.81 | 13.65 | 13.73 | 354,866 | -0.06(-0.43%) |
May 17, 2019 | 14.01 | 14.05 | 13.79 | 13.79 | 185,905 | -0.33(-2.36%) |
May 16, 2019 | 14.19 | 14.26 | 14.09 | 14.12 | 217,616 | +0.01(+0.06%) |
May 15, 2019 | 13.85 | 14.12 | 13.80 | 14.11 | 156,464 | +0.13(+0.92%) |
May 14, 2019 | 13.75 | 14.08 | 13.75 | 13.98 | 251,890 | +0.30(+2.18%) |
May 13, 2019 | 13.88 | 13.96 | 13.62 | 13.68 | 308,443 | -0.32(-2.26%) |
May 10, 2019 | 13.88 | 14.05 | 13.68 | 14.00 | 294,261 | +0.10(+0.74%) |
May 09, 2019 | 13.81 | 13.96 | 13.62 | 13.90 | 299,110 | +0.00(+0.00%) |
May 08, 2019 | 13.76 | 14.07 | 13.75 | 13.90 | 215,540 | +0.10(+0.74%) |
May 07, 2019 | 13.68 | 13.80 | 13.57 | 13.80 | 399,868 | -0.05(-0.37%) |
May 06, 2019 | 13.58 | 13.91 | 13.56 | 13.85 | 315,755 | +0.06(+0.43%) |
May 03, 2019 | 13.62 | 13.85 | 13.57 | 13.79 | 367,593 | +0.24(+1.76%) |
May 02, 2019 | 13.77 | 13.78 | 13.46 | 13.55 | 412,154 | -0.36(-2.58%) |