Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.04 | 13.15 | 12.95 | 12.99 | 30,040,208 | -0.10(-0.75%) |
Jul 30, 2019 | 12.75 | 13.10 | 12.75 | 13.09 | 12,261,122 | +0.20(+1.52%) |
Jul 29, 2019 | 13.04 | 13.16 | 12.89 | 12.89 | 11,121,111 | -0.19(-1.43%) |
Jul 26, 2019 | 12.86 | 13.10 | 12.80 | 13.08 | 10,669,170 | +0.26(+2.03%) |
Jul 25, 2019 | 12.98 | 13.13 | 12.81 | 12.82 | 13,073,040 | -0.19(-1.44%) |
Jul 24, 2019 | 12.64 | 13.06 | 12.64 | 13.00 | 13,159,662 | +0.31(+2.44%) |
Jul 23, 2019 | 12.34 | 12.69 | 12.29 | 12.69 | 17,870,844 | +0.37(+2.98%) |
Jul 22, 2019 | 12.36 | 12.42 | 12.25 | 12.33 | 15,678,260 | -0.01(-0.07%) |
Jul 19, 2019 | 12.19 | 12.55 | 12.15 | 12.34 | 25,187,150 | +0.28(+2.30%) |
Jul 18, 2019 | 12.01 | 12.20 | 11.95 | 12.06 | 18,122,274 | +0.07(+0.54%) |
Jul 17, 2019 | 12.11 | 12.16 | 11.97 | 11.99 | 16,591,637 | -0.19(-1.54%) |
Jul 16, 2019 | 12.24 | 12.30 | 12.11 | 12.18 | 11,822,329 | -0.03(-0.27%) |
Jul 15, 2019 | 12.46 | 12.46 | 12.16 | 12.21 | 8,696,178 | -0.20(-1.58%) |
Jul 12, 2019 | 12.42 | 12.47 | 12.29 | 12.41 | 10,080,404 | -0.01(-0.07%) |
Jul 11, 2019 | 12.26 | 12.46 | 12.18 | 12.42 | 14,059,203 | +0.14(+1.13%) |
Jul 10, 2019 | 12.48 | 12.50 | 12.25 | 12.28 | 11,769,021 | -0.20(-1.63%) |
Jul 09, 2019 | 12.25 | 12.51 | 12.20 | 12.48 | 10,760,660 | +0.15(+1.19%) |
Jul 08, 2019 | 12.29 | 12.41 | 12.26 | 12.34 | 8,721,929 | -0.07(-0.53%) |
Jul 05, 2019 | 12.40 | 12.59 | 12.37 | 12.40 | 8,487,670 | +0.11(+0.93%) |
Jul 03, 2019 | 12.18 | 12.29 | 12.11 | 12.29 | 5,987,133 | +0.17(+1.41%) |
Jul 02, 2019 | 12.28 | 12.41 | 12.03 | 12.11 | 16,958,880 | -0.17(-1.39%) |
Jul 01, 2019 | 12.25 | 12.44 | 12.19 | 12.29 | 12,334,063 | +0.11(+0.87%) |
Jun 28, 2019 | 12.11 | 12.23 | 11.85 | 12.18 | 17,760,606 | +0.29(+2.47%) |
Jun 27, 2019 | 11.82 | 11.95 | 11.81 | 11.89 | 7,872,350 | +0.12(+1.04%) |
Jun 26, 2019 | 11.79 | 11.93 | 11.75 | 11.76 | 12,523,401 | +0.03(+0.28%) |
Jun 25, 2019 | 11.85 | 11.85 | 11.63 | 11.73 | 16,724,816 | -0.10(-0.83%) |
Jun 24, 2019 | 11.89 | 12.05 | 11.81 | 11.83 | 9,257,799 | -0.10(-0.82%) |
Jun 21, 2019 | 11.86 | 12.11 | 11.86 | 11.93 | 18,206,352 | +0.02(+0.20%) |
Jun 20, 2019 | 11.93 | 11.94 | 11.58 | 11.90 | 15,447,761 | +0.02(+0.21%) |
Jun 19, 2019 | 12.20 | 12.33 | 11.83 | 11.88 | 15,797,246 | -0.24(-2.02%) |
Jun 18, 2019 | 11.66 | 12.13 | 11.61 | 12.12 | 15,691,670 | +0.43(+3.70%) |
Jun 17, 2019 | 11.89 | 11.96 | 11.67 | 11.69 | 8,060,801 | -0.20(-1.71%) |
Jun 14, 2019 | 11.83 | 11.94 | 11.64 | 11.89 | 10,599,131 | +0.08(+0.69%) |
Jun 13, 2019 | 11.67 | 11.89 | 11.67 | 11.81 | 10,273,161 | +0.20(+1.76%) |
Jun 12, 2019 | 11.76 | 11.85 | 11.56 | 11.61 | 13,895,196 | -0.19(-1.59%) |
Jun 11, 2019 | 11.55 | 11.92 | 11.51 | 11.80 | 24,343,660 | +0.39(+3.43%) |
Jun 10, 2019 | 11.47 | 11.64 | 11.39 | 11.41 | 22,934,672 | +0.09(+0.79%) |
Jun 07, 2019 | 11.39 | 11.41 | 11.22 | 11.32 | 13,084,703 | -0.13(-1.14%) |
Jun 06, 2019 | 11.43 | 11.52 | 11.31 | 11.45 | 9,165,440 | +0.01(+0.07%) |
Jun 05, 2019 | 11.56 | 11.59 | 11.28 | 11.44 | 14,086,647 | -0.13(-1.12%) |
Jun 04, 2019 | 11.49 | 11.61 | 11.45 | 11.57 | 16,134,330 | +0.28(+2.50%) |
Jun 03, 2019 | 11.12 | 11.37 | 11.07 | 11.28 | 11,820,128 | +0.12(+1.08%) |
May 31, 2019 | 11.14 | 11.27 | 11.06 | 11.16 | 14,944,807 | -0.19(-1.64%) |
May 30, 2019 | 11.49 | 11.55 | 11.24 | 11.35 | 21,197,206 | -0.07(-0.64%) |
May 29, 2019 | 11.16 | 11.46 | 11.10 | 11.42 | 19,749,522 | +0.17(+1.51%) |
May 28, 2019 | 11.39 | 11.45 | 11.24 | 11.25 | 13,554,581 | -0.20(-1.76%) |
May 24, 2019 | 11.41 | 11.50 | 11.34 | 11.45 | 9,372,528 | +0.10(+0.85%) |
May 23, 2019 | 11.49 | 11.52 | 11.26 | 11.36 | 11,065,857 | -0.27(-2.36%) |
May 22, 2019 | 11.64 | 11.71 | 11.54 | 11.63 | 8,346,852 | -0.12(-1.03%) |
May 21, 2019 | 11.74 | 11.83 | 11.70 | 11.75 | 12,183,006 | +0.07(+0.62%) |
May 20, 2019 | 11.60 | 11.77 | 11.59 | 11.68 | 8,269,093 | +0.06(+0.49%) |
May 17, 2019 | 11.58 | 11.83 | 11.57 | 11.62 | 9,701,563 | -0.10(-0.83%) |
May 16, 2019 | 11.70 | 11.86 | 11.66 | 11.72 | 10,484,790 | +0.16(+1.40%) |
May 15, 2019 | 11.57 | 11.64 | 11.35 | 11.56 | 12,350,832 | -0.18(-1.51%) |
May 14, 2019 | 11.62 | 11.83 | 11.53 | 11.74 | 15,355,550 | +0.16(+1.39%) |
May 13, 2019 | 11.95 | 11.95 | 11.56 | 11.58 | 14,943,323 | -0.57(-4.72%) |
May 10, 2019 | 11.98 | 12.18 | 11.88 | 12.15 | 12,507,895 | +0.10(+0.80%) |
May 09, 2019 | 11.88 | 12.12 | 11.83 | 12.05 | 14,555,009 | -0.02(-0.13%) |
May 08, 2019 | 12.15 | 12.21 | 12.05 | 12.07 | 12,621,547 | -0.13(-1.06%) |
May 07, 2019 | 12.29 | 12.31 | 12.12 | 12.20 | 11,644,732 | -0.23(-1.82%) |
May 06, 2019 | 12.29 | 12.54 | 12.26 | 12.42 | 12,229,135 | -0.15(-1.22%) |
May 03, 2019 | 12.50 | 12.63 | 12.44 | 12.58 | 11,549,533 | +0.12(+0.97%) |
May 02, 2019 | 12.27 | 12.51 | 12.25 | 12.46 | 15,868,443 | +0.21(+1.71%) |