Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.52 | 10.92 | 10.03 | 10.35 | 217,709 | -0.14(-1.30%) |
Jul 30, 2019 | 10.77 | 10.82 | 10.48 | 10.48 | 33,830 | -0.14(-1.29%) |
Jul 29, 2019 | 10.71 | 10.90 | 10.62 | 10.62 | 27,949 | -0.07(-0.68%) |
Jul 26, 2019 | 10.68 | 10.97 | 10.60 | 10.69 | 34,448 | -0.14(-1.26%) |
Jul 25, 2019 | 11.15 | 11.34 | 10.76 | 10.83 | 46,854 | -0.36(-3.26%) |
Jul 24, 2019 | 11.07 | 11.41 | 11.07 | 11.19 | 13,284 | +0.15(+1.32%) |
Jul 23, 2019 | 11.29 | 11.44 | 11.05 | 11.05 | 41,852 | -0.07(-0.66%) |
Jul 22, 2019 | 11.20 | 11.39 | 11.07 | 11.12 | 49,168 | -0.17(-1.53%) |
Jul 19, 2019 | 11.07 | 11.38 | 11.07 | 11.29 | 20,076 | +0.21(+1.89%) |
Jul 18, 2019 | 11.07 | 11.12 | 10.94 | 11.08 | 27,230 | -0.05(-0.41%) |
Jul 17, 2019 | 11.25 | 11.43 | 11.07 | 11.13 | 26,290 | -0.33(-2.86%) |
Jul 16, 2019 | 11.54 | 11.70 | 11.24 | 11.46 | 20,128 | -0.04(-0.32%) |
Jul 15, 2019 | 11.53 | 11.53 | 11.39 | 11.49 | 5,012 | -0.03(-0.24%) |
Jul 12, 2019 | 11.35 | 11.52 | 11.32 | 11.52 | 12,945 | +0.18(+1.61%) |
Jul 11, 2019 | 11.18 | 11.47 | 11.06 | 11.34 | 18,506 | -0.18(-1.58%) |
Jul 10, 2019 | 11.58 | 11.83 | 11.39 | 11.52 | 54,076 | +0.05(+0.40%) |
Jul 09, 2019 | 11.39 | 11.61 | 11.12 | 11.48 | 74,953 | +0.04(+0.32%) |
Jul 08, 2019 | 11.95 | 11.95 | 11.39 | 11.44 | 5,151 | -0.51(-4.27%) |
Jul 05, 2019 | 11.71 | 12.09 | 11.64 | 11.95 | 14,700 | -0.12(-0.98%) |
Jul 03, 2019 | 12.16 | 12.39 | 11.91 | 12.07 | 95,774 | -0.10(-0.82%) |
Jul 02, 2019 | 12.14 | 12.75 | 12.12 | 12.17 | 42,285 | +0.00(+0.00%) |
Jul 01, 2019 | 12.08 | 12.31 | 11.88 | 12.17 | 27,686 | +0.32(+2.69%) |
Jun 28, 2019 | 11.80 | 11.85 | 11.14 | 11.85 | 58,584 | +0.16(+1.40%) |
Jun 27, 2019 | 11.79 | 11.80 | 11.41 | 11.69 | 48,960 | -0.05(-0.47%) |
Jun 26, 2019 | 11.16 | 11.74 | 11.16 | 11.74 | 48,993 | +0.68(+6.18%) |
Jun 25, 2019 | 11.42 | 11.50 | 10.78 | 11.06 | 87,610 | -0.37(-3.27%) |
Jun 24, 2019 | 11.19 | 11.53 | 11.19 | 11.43 | 29,386 | +0.01(+0.08%) |
Jun 21, 2019 | 11.44 | 11.53 | 11.19 | 11.42 | 67,470 | -0.07(-0.64%) |
Jun 20, 2019 | 11.39 | 11.66 | 11.12 | 11.49 | 40,142 | +0.27(+2.44%) |
Jun 19, 2019 | 11.44 | 11.44 | 10.88 | 11.22 | 89,818 | -0.18(-1.60%) |
Jun 18, 2019 | 11.05 | 11.55 | 11.01 | 11.40 | 284,965 | +0.32(+2.88%) |
Jun 17, 2019 | 10.26 | 11.33 | 9.949 | 11.08 | 125,916 | +0.80(+7.80%) |
Jun 14, 2019 | 10.39 | 10.58 | 9.917 | 10.28 | 84,365 | -0.15(-1.49%) |
Jun 13, 2019 | 10.18 | 10.54 | 10.18 | 10.44 | 18,678 | -0.01(-0.09%) |
Jun 12, 2019 | 10.54 | 10.66 | 10.28 | 10.45 | 24,858 | -0.15(-1.38%) |
Jun 11, 2019 | 10.68 | 10.86 | 10.21 | 10.59 | 51,376 | +0.12(+1.13%) |
Jun 10, 2019 | 10.41 | 10.66 | 10.41 | 10.47 | 26,961 | +0.20(+1.95%) |
Jun 07, 2019 | 10.23 | 10.56 | 10.03 | 10.27 | 74,052 | +0.09(+0.89%) |
Jun 06, 2019 | 10.48 | 10.53 | 10.03 | 10.18 | 82,094 | -0.32(-3.04%) |
Jun 05, 2019 | 10.90 | 10.90 | 10.39 | 10.50 | 51,516 | -0.42(-3.84%) |
Jun 04, 2019 | 10.67 | 11.15 | 10.45 | 10.92 | 55,601 | +0.22(+2.04%) |
Jun 03, 2019 | 10.79 | 11.04 | 10.35 | 10.70 | 34,133 | -0.05(-0.51%) |
May 31, 2019 | 10.86 | 10.97 | 10.53 | 10.76 | 36,093 | -0.15(-1.34%) |
May 30, 2019 | 11.11 | 11.11 | 10.68 | 10.90 | 116,450 | -0.21(-1.89%) |
May 29, 2019 | 11.51 | 11.66 | 10.94 | 11.11 | 76,814 | -0.55(-4.69%) |
May 28, 2019 | 12.34 | 12.35 | 11.21 | 11.66 | 102,789 | -0.61(-4.98%) |
May 24, 2019 | 11.85 | 12.31 | 11.58 | 12.27 | 74,601 | +0.65(+5.57%) |
May 23, 2019 | 12.12 | 12.12 | 11.40 | 11.62 | 111,492 | -0.50(-4.14%) |
May 22, 2019 | 12.08 | 12.31 | 11.95 | 12.12 | 34,322 | -0.05(-0.45%) |
May 21, 2019 | 11.89 | 12.20 | 11.68 | 12.18 | 78,929 | +0.39(+3.33%) |
May 20, 2019 | 11.94 | 12.18 | 11.63 | 11.79 | 79,299 | -0.34(-2.78%) |
May 17, 2019 | 12.33 | 12.33 | 11.94 | 12.12 | 36,642 | -0.41(-3.27%) |
May 16, 2019 | 12.30 | 12.53 | 12.13 | 12.53 | 13,700 | +0.44(+3.62%) |
May 15, 2019 | 11.94 | 12.52 | 11.94 | 12.10 | 37,145 | +0.14(+1.14%) |
May 14, 2019 | 12.16 | 12.25 | 11.92 | 11.96 | 19,210 | -0.08(-0.68%) |
May 13, 2019 | 12.20 | 12.49 | 11.94 | 12.04 | 60,220 | -0.40(-3.22%) |
May 10, 2019 | 11.98 | 12.52 | 11.98 | 12.44 | 12,616 | +0.38(+3.17%) |
May 09, 2019 | 12.16 | 12.38 | 11.92 | 12.06 | 120,036 | -0.24(-1.93%) |
May 08, 2019 | 12.37 | 12.57 | 12.12 | 12.30 | 58,275 | -0.10(-0.81%) |
May 07, 2019 | 13.05 | 13.05 | 12.33 | 12.40 | 74,903 | -0.87(-6.53%) |
May 06, 2019 | 13.10 | 13.42 | 12.31 | 13.26 | 104,237 | -0.14(-1.02%) |
May 03, 2019 | 14.19 | 14.19 | 13.12 | 13.40 | 44,980 | -0.66(-4.67%) |
May 02, 2019 | 14.22 | 14.58 | 13.86 | 14.06 | 68,976 | -0.46(-3.20%) |