Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.60 | 11.67 | 11.47 | 11.53 | 1,675,817 | -0.08(-0.65%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 959,305 | +0.08(+0.65%) |
Jul 29, 2019 | 11.57 | 11.68 | 11.51 | 11.53 | 667,414 | +0.00(+0.00%) |
Jul 26, 2019 | 11.54 | 11.62 | 11.45 | 11.53 | 811,934 | -0.01(-0.07%) |
Jul 25, 2019 | 11.57 | 11.61 | 11.45 | 11.54 | 1,359,003 | -0.04(-0.36%) |
Jul 24, 2019 | 11.54 | 11.68 | 11.52 | 11.58 | 920,664 | +0.04(+0.36%) |
Jul 23, 2019 | 11.32 | 11.59 | 11.25 | 11.54 | 1,846,046 | +0.26(+2.29%) |
Jul 22, 2019 | 11.42 | 11.44 | 11.27 | 11.28 | 1,688,265 | -0.11(-0.95%) |
Jul 19, 2019 | 11.59 | 11.62 | 11.38 | 11.39 | 1,477,694 | -0.20(-1.73%) |
Jul 18, 2019 | 11.57 | 11.64 | 11.48 | 11.59 | 788,084 | +0.01(+0.07%) |
Jul 17, 2019 | 11.61 | 11.64 | 11.45 | 11.58 | 890,026 | -0.03(-0.22%) |
Jul 16, 2019 | 11.68 | 11.70 | 11.60 | 11.61 | 982,827 | -0.09(-0.78%) |
Jul 15, 2019 | 11.76 | 11.78 | 11.68 | 11.70 | 840,640 | -0.05(-0.43%) |
Jul 12, 2019 | 11.78 | 11.85 | 11.72 | 11.75 | 825,244 | -0.07(-0.57%) |
Jul 11, 2019 | 11.99 | 11.99 | 11.79 | 11.82 | 812,827 | -0.17(-1.39%) |
Jul 10, 2019 | 11.93 | 12.03 | 11.85 | 11.98 | 1,325,140 | +0.08(+0.70%) |
Jul 09, 2019 | 11.83 | 11.91 | 11.75 | 11.90 | 879,533 | +0.06(+0.49%) |
Jul 08, 2019 | 11.83 | 11.88 | 11.80 | 11.84 | 1,025,946 | -0.02(-0.14%) |
Jul 05, 2019 | 11.73 | 11.90 | 11.62 | 11.86 | 916,139 | +0.04(+0.35%) |
Jul 03, 2019 | 11.80 | 11.90 | 11.78 | 11.82 | 742,024 | +0.03(+0.21%) |
Jul 02, 2019 | 11.66 | 11.87 | 11.62 | 11.79 | 1,234,330 | +0.17(+1.43%) |
Jul 01, 2019 | 11.74 | 11.75 | 11.44 | 11.62 | 1,390,082 | -0.06(-0.50%) |
Jun 28, 2019 | 11.43 | 11.76 | 11.43 | 11.68 | 4,056,793 | +0.28(+2.49%) |
Jun 27, 2019 | 11.28 | 11.47 | 11.28 | 11.40 | 2,255,574 | +0.18(+1.56%) |
Jun 26, 2019 | 11.76 | 11.76 | 11.22 | 11.22 | 2,863,826 | -0.55(-4.64%) |
Jun 25, 2019 | 11.90 | 11.99 | 11.77 | 11.77 | 1,043,685 | -0.13(-1.11%) |
Jun 24, 2019 | 12.17 | 12.17 | 11.90 | 11.90 | 833,928 | -0.22(-1.84%) |
Jun 21, 2019 | 12.28 | 12.28 | 12.08 | 12.13 | 1,821,851 | -0.21(-1.68%) |
Jun 20, 2019 | 12.43 | 12.43 | 12.30 | 12.33 | 1,261,236 | +0.00(+0.00%) |
Jun 19, 2019 | 12.22 | 12.36 | 12.17 | 12.33 | 1,167,842 | +0.09(+0.74%) |
Jun 18, 2019 | 12.50 | 12.51 | 12.22 | 12.24 | 1,511,341 | -0.17(-1.33%) |
Jun 17, 2019 | 12.23 | 12.41 | 12.22 | 12.41 | 1,726,372 | +0.19(+1.56%) |
Jun 14, 2019 | 12.25 | 12.30 | 12.20 | 12.22 | 900,475 | -0.04(-0.34%) |
Jun 13, 2019 | 12.17 | 12.28 | 12.13 | 12.26 | 1,332,613 | +0.12(+0.95%) |
Jun 12, 2019 | 12.09 | 12.23 | 12.04 | 12.14 | 1,803,166 | +0.07(+0.55%) |
Jun 11, 2019 | 12.13 | 12.14 | 11.96 | 12.08 | 1,546,328 | -0.02(-0.14%) |
Jun 10, 2019 | 12.17 | 12.18 | 12.00 | 12.09 | 1,069,121 | -0.05(-0.41%) |
Jun 07, 2019 | 12.14 | 12.23 | 12.09 | 12.14 | 1,112,487 | +0.06(+0.48%) |
Jun 06, 2019 | 12.02 | 12.11 | 11.94 | 12.09 | 1,287,349 | +0.12(+0.97%) |
Jun 05, 2019 | 11.84 | 11.99 | 11.79 | 11.97 | 888,628 | +0.17(+1.47%) |
Jun 04, 2019 | 11.71 | 11.80 | 11.63 | 11.80 | 940,007 | +0.12(+1.06%) |
Jun 03, 2019 | 11.82 | 11.85 | 11.63 | 11.67 | 1,980,411 | -0.12(-1.05%) |
May 31, 2019 | 11.66 | 11.82 | 11.63 | 11.80 | 1,313,143 | +0.02(+0.21%) |
May 30, 2019 | 11.82 | 11.96 | 11.76 | 11.77 | 1,266,545 | -0.02(-0.14%) |
May 29, 2019 | 11.93 | 11.93 | 11.74 | 11.79 | 2,187,331 | -0.17(-1.45%) |
May 28, 2019 | 12.01 | 12.08 | 11.92 | 11.96 | 3,789,406 | +0.00(+0.00%) |
May 24, 2019 | 11.85 | 11.97 | 11.82 | 11.96 | 1,554,873 | +0.16(+1.33%) |
May 23, 2019 | 11.83 | 11.85 | 11.74 | 11.80 | 1,791,334 | -0.11(-0.90%) |
May 22, 2019 | 11.82 | 11.92 | 11.76 | 11.91 | 1,746,100 | +0.07(+0.63%) |
May 21, 2019 | 11.89 | 11.94 | 11.80 | 11.84 | 2,187,898 | +0.04(+0.35%) |
May 20, 2019 | 11.90 | 11.97 | 11.73 | 11.80 | 1,094,689 | -0.22(-1.79%) |
May 17, 2019 | 12.05 | 12.12 | 11.92 | 12.01 | 2,513,093 | -0.09(-0.75%) |
May 16, 2019 | 12.16 | 12.24 | 12.08 | 12.10 | 2,071,145 | -0.02(-0.20%) |
May 15, 2019 | 12.06 | 12.18 | 11.99 | 12.13 | 1,655,766 | +0.07(+0.62%) |
May 14, 2019 | 11.92 | 12.09 | 11.91 | 12.05 | 2,012,856 | +0.15(+1.25%) |
May 13, 2019 | 11.88 | 12.00 | 11.84 | 11.90 | 1,182,110 | -0.09(-0.76%) |
May 10, 2019 | 11.81 | 12.04 | 11.79 | 11.99 | 1,313,868 | +0.14(+1.19%) |
May 09, 2019 | 11.76 | 11.90 | 11.69 | 11.85 | 936,170 | +0.01(+0.07%) |
May 08, 2019 | 11.88 | 11.99 | 11.84 | 11.85 | 1,647,727 | -0.01(-0.07%) |
May 07, 2019 | 12.00 | 12.05 | 11.77 | 11.85 | 1,381,906 | -0.21(-1.72%) |
May 06, 2019 | 12.00 | 12.14 | 11.99 | 12.06 | 1,000,243 | -0.01(-0.07%) |
May 03, 2019 | 12.05 | 12.14 | 11.95 | 12.07 | 918,596 | +0.07(+0.62%) |
May 02, 2019 | 12.20 | 12.43 | 11.90 | 11.99 | 1,793,777 | -0.06(-0.48%) |