Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.19 | 12.35 | 11.50 | 11.70 | 149,241 | -0.49(-4.02%) |
Jul 30, 2019 | 11.86 | 12.26 | 11.62 | 12.19 | 207,570 | +0.26(+2.18%) |
Jul 29, 2019 | 11.99 | 12.01 | 11.58 | 11.93 | 150,572 | -0.06(-0.50%) |
Jul 26, 2019 | 12.25 | 12.29 | 11.90 | 11.99 | 66,900 | -0.23(-1.88%) |
Jul 25, 2019 | 12.26 | 12.70 | 11.83 | 12.22 | 170,108 | -0.04(-0.33%) |
Jul 24, 2019 | 12.17 | 12.43 | 11.65 | 12.26 | 142,449 | +0.08(+0.66%) |
Jul 23, 2019 | 12.93 | 12.94 | 12.00 | 12.18 | 130,058 | -0.62(-4.84%) |
Jul 22, 2019 | 12.27 | 12.89 | 12.14 | 12.80 | 239,196 | +0.52(+4.23%) |
Jul 19, 2019 | 11.87 | 12.35 | 11.73 | 12.28 | 94,200 | +0.32(+2.68%) |
Jul 18, 2019 | 11.94 | 12.08 | 11.57 | 11.96 | 65,882 | +0.06(+0.50%) |
Jul 17, 2019 | 12.38 | 12.48 | 11.84 | 11.90 | 52,341 | -0.45(-3.64%) |
Jul 16, 2019 | 11.98 | 12.65 | 11.75 | 12.35 | 104,331 | +0.38(+3.17%) |
Jul 15, 2019 | 11.94 | 12.00 | 11.54 | 11.97 | 79,360 | +0.04(+0.34%) |
Jul 12, 2019 | 12.70 | 12.79 | 11.43 | 11.93 | 237,200 | -0.78(-6.14%) |
Jul 11, 2019 | 12.58 | 12.77 | 11.59 | 12.71 | 211,500 | +0.14(+1.11%) |
Jul 10, 2019 | 12.71 | 12.94 | 12.19 | 12.57 | 89,026 | +0.00(+0.00%) |
Jul 09, 2019 | 11.96 | 12.78 | 11.96 | 12.57 | 124,483 | +0.55(+4.58%) |
Jul 08, 2019 | 12.18 | 12.37 | 11.81 | 12.02 | 125,767 | -0.14(-1.15%) |
Jul 05, 2019 | 11.69 | 12.46 | 11.69 | 12.16 | 125,300 | +0.43(+3.67%) |
Jul 03, 2019 | 11.73 | 12.02 | 11.52 | 11.73 | 41,700 | +0.06(+0.51%) |
Jul 02, 2019 | 11.60 | 11.79 | 11.37 | 11.67 | 119,154 | +0.08(+0.69%) |
Jul 01, 2019 | 11.50 | 12.22 | 11.44 | 11.59 | 173,818 | +0.15(+1.31%) |
Jun 28, 2019 | 10.78 | 11.51 | 10.78 | 11.44 | 1,152,800 | +0.69(+6.42%) |
Jun 27, 2019 | 10.63 | 11.10 | 10.62 | 10.75 | 93,923 | +0.13(+1.22%) |
Jun 26, 2019 | 11.09 | 11.10 | 10.55 | 10.62 | 185,551 | -0.20(-1.85%) |
Jun 25, 2019 | 10.81 | 11.26 | 10.62 | 10.82 | 141,646 | +0.00(+0.00%) |
Jun 24, 2019 | 11.12 | 11.12 | 10.54 | 10.82 | 154,663 | -0.29(-2.61%) |
Jun 21, 2019 | 10.59 | 11.21 | 10.31 | 11.11 | 187,300 | +0.43(+4.03%) |
Jun 20, 2019 | 10.51 | 11.03 | 10.48 | 10.68 | 112,314 | +0.28(+2.69%) |
Jun 19, 2019 | 10.46 | 10.62 | 10.13 | 10.40 | 115,224 | -0.15(-1.42%) |
Jun 18, 2019 | 10.49 | 10.72 | 10.25 | 10.55 | 117,382 | +0.13(+1.25%) |
Jun 17, 2019 | 9.660 | 10.55 | 9.660 | 10.42 | 144,565 | +0.81(+8.43%) |
Jun 14, 2019 | 9.460 | 10.12 | 9.440 | 9.610 | 151,800 | +0.11(+1.16%) |
Jun 13, 2019 | 9.520 | 9.838 | 9.240 | 9.500 | 182,360 | +0.01(+0.11%) |
Jun 12, 2019 | 8.370 | 9.560 | 8.370 | 9.490 | 258,200 | +1.14(+13.65%) |
Jun 11, 2019 | 8.330 | 8.520 | 8.040 | 8.350 | 183,535 | +0.13(+1.58%) |
Jun 10, 2019 | 8.370 | 8.610 | 7.691 | 8.220 | 308,739 | -0.29(-3.41%) |
Jun 07, 2019 | 8.030 | 8.660 | 8.000 | 8.510 | 993,100 | +0.51(+6.37%) |
Jun 06, 2019 | 9.410 | 9.420 | 6.850 | 8.000 | 996,329 | -1.53(-16.05%) |
Jun 05, 2019 | 11.08 | 11.36 | 9.370 | 9.530 | 289,509 | -1.50(-13.60%) |
Jun 04, 2019 | 11.73 | 11.93 | 10.89 | 11.03 | 258,971 | -0.50(-4.34%) |
Jun 03, 2019 | 11.05 | 11.57 | 11.02 | 11.53 | 113,321 | +0.56(+5.10%) |
May 31, 2019 | 11.26 | 11.46 | 10.63 | 10.97 | 232,300 | -0.51(-4.44%) |
May 30, 2019 | 11.54 | 11.99 | 11.27 | 11.48 | 184,637 | -0.06(-0.52%) |
May 29, 2019 | 11.33 | 11.63 | 11.20 | 11.54 | 118,253 | +0.04(+0.35%) |
May 28, 2019 | 11.48 | 11.77 | 11.26 | 11.50 | 150,717 | +0.13(+1.14%) |
May 24, 2019 | 11.84 | 11.87 | 11.10 | 11.37 | 130,600 | -0.35(-2.99%) |
May 23, 2019 | 12.38 | 12.59 | 11.50 | 11.72 | 243,408 | -0.77(-6.16%) |
May 22, 2019 | 12.47 | 12.73 | 12.20 | 12.49 | 153,891 | +0.04(+0.32%) |
May 21, 2019 | 12.44 | 12.78 | 12.40 | 12.45 | 242,489 | +0.05(+0.40%) |
May 20, 2019 | 12.36 | 12.68 | 12.18 | 12.40 | 333,719 | +0.00(+0.00%) |
May 17, 2019 | 12.47 | 12.79 | 12.32 | 12.40 | 251,900 | -0.12(-0.96%) |
May 16, 2019 | 12.53 | 12.79 | 12.12 | 12.52 | 302,219 | +0.02(+0.16%) |
May 15, 2019 | 12.47 | 12.71 | 12.12 | 12.50 | 207,673 | +0.00(+0.00%) |
May 14, 2019 | 12.50 | 12.67 | 12.06 | 12.50 | 202,659 | +0.00(+0.00%) |
May 13, 2019 | 12.37 | 12.65 | 11.59 | 12.50 | 198,917 | +0.00(+0.00%) |
May 10, 2019 | 11.58 | 12.98 | 11.55 | 12.50 | 276,500 | +0.88(+7.57%) |
May 09, 2019 | 10.99 | 11.72 | 10.95 | 11.62 | 191,241 | +0.59(+5.35%) |
May 08, 2019 | 10.57 | 11.10 | 10.42 | 11.03 | 74,264 | +0.48(+4.55%) |
May 07, 2019 | 10.26 | 10.69 | 10.25 | 10.55 | 77,228 | +0.17(+1.64%) |
May 06, 2019 | 10.54 | 10.64 | 10.16 | 10.38 | 75,390 | -0.25(-2.35%) |
May 03, 2019 | 10.38 | 10.73 | 10.17 | 10.63 | 77,700 | +0.35(+3.40%) |
May 02, 2019 | 10.20 | 10.43 | 9.990 | 10.28 | 56,170 | +0.17(+1.68%) |