Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.67 | 11.81 | 11.44 | 11.60 | 500,587 | -0.07(-0.59%) |
Jul 30, 2019 | 11.44 | 11.70 | 11.36 | 11.67 | 309,155 | +0.09(+0.75%) |
Jul 29, 2019 | 11.66 | 11.66 | 11.51 | 11.58 | 191,850 | -0.08(-0.69%) |
Jul 26, 2019 | 11.52 | 11.69 | 11.50 | 11.66 | 242,748 | +0.17(+1.46%) |
Jul 25, 2019 | 11.84 | 11.84 | 11.48 | 11.50 | 191,122 | -0.34(-2.88%) |
Jul 24, 2019 | 11.51 | 11.85 | 11.51 | 11.84 | 244,921 | +0.32(+2.76%) |
Jul 23, 2019 | 11.72 | 11.76 | 11.43 | 11.52 | 319,351 | -0.17(-1.48%) |
Jul 22, 2019 | 11.73 | 11.88 | 11.61 | 11.69 | 313,998 | +0.00(+0.00%) |
Jul 19, 2019 | 10.99 | 11.99 | 10.99 | 11.69 | 899,708 | +0.99(+9.23%) |
Jul 18, 2019 | 10.63 | 10.74 | 10.47 | 10.70 | 245,196 | +0.07(+0.65%) |
Jul 17, 2019 | 10.79 | 10.80 | 10.55 | 10.63 | 227,345 | -0.24(-2.23%) |
Jul 16, 2019 | 10.69 | 11.06 | 10.69 | 10.88 | 345,166 | +0.28(+2.62%) |
Jul 15, 2019 | 10.61 | 10.70 | 10.44 | 10.60 | 320,867 | -0.02(-0.22%) |
Jul 12, 2019 | 10.29 | 10.68 | 10.29 | 10.62 | 326,144 | +0.35(+3.43%) |
Jul 11, 2019 | 10.24 | 10.31 | 10.02 | 10.27 | 162,445 | +0.03(+0.28%) |
Jul 10, 2019 | 10.63 | 10.67 | 10.17 | 10.24 | 198,174 | -0.32(-3.06%) |
Jul 09, 2019 | 10.46 | 10.61 | 10.40 | 10.57 | 217,981 | +0.04(+0.38%) |
Jul 08, 2019 | 10.44 | 10.56 | 10.39 | 10.52 | 190,137 | +0.03(+0.33%) |
Jul 05, 2019 | 10.39 | 10.50 | 10.28 | 10.49 | 115,404 | +0.06(+0.61%) |
Jul 03, 2019 | 10.42 | 10.46 | 10.36 | 10.43 | 97,410 | +0.05(+0.45%) |
Jul 02, 2019 | 10.47 | 10.57 | 10.28 | 10.38 | 267,161 | -0.01(-0.11%) |
Jul 01, 2019 | 10.50 | 10.61 | 10.35 | 10.39 | 313,409 | -0.10(-0.94%) |
Jun 28, 2019 | 10.22 | 10.57 | 10.22 | 10.49 | 1,391,260 | +0.27(+2.60%) |
Jun 27, 2019 | 9.981 | 10.22 | 9.981 | 10.22 | 337,008 | +0.24(+2.43%) |
Jun 26, 2019 | 9.710 | 10.01 | 9.710 | 9.981 | 360,286 | +0.28(+2.92%) |
Jun 25, 2019 | 9.739 | 9.820 | 9.606 | 9.698 | 168,302 | -0.02(-0.18%) |
Jun 24, 2019 | 9.981 | 10.07 | 9.681 | 9.716 | 192,030 | -0.23(-2.32%) |
Jun 21, 2019 | 10.40 | 10.42 | 9.843 | 9.947 | 495,185 | -0.50(-4.76%) |
Jun 20, 2019 | 10.45 | 10.58 | 10.39 | 10.44 | 249,568 | +0.02(+0.22%) |
Jun 19, 2019 | 10.46 | 10.51 | 10.28 | 10.42 | 229,313 | -0.12(-1.10%) |
Jun 18, 2019 | 10.54 | 10.66 | 10.48 | 10.54 | 911,691 | +0.03(+0.28%) |
Jun 17, 2019 | 10.57 | 10.61 | 10.47 | 10.51 | 193,914 | -0.10(-0.98%) |
Jun 14, 2019 | 10.72 | 10.80 | 10.51 | 10.61 | 234,443 | -0.12(-1.13%) |
Jun 13, 2019 | 10.45 | 10.74 | 10.45 | 10.73 | 287,017 | +0.28(+2.71%) |
Jun 12, 2019 | 10.31 | 10.51 | 10.31 | 10.45 | 242,502 | +0.13(+1.23%) |
Jun 11, 2019 | 10.38 | 10.44 | 10.28 | 10.32 | 179,801 | +0.02(+0.17%) |
Jun 10, 2019 | 10.21 | 10.40 | 10.21 | 10.31 | 187,179 | +0.12(+1.13%) |
Jun 07, 2019 | 10.23 | 10.32 | 10.15 | 10.19 | 162,736 | +0.01(+0.11%) |
Jun 06, 2019 | 10.37 | 10.41 | 9.976 | 10.18 | 159,694 | -0.21(-2.00%) |
Jun 05, 2019 | 10.51 | 11.52 | 10.31 | 10.39 | 202,808 | -0.09(-0.83%) |
Jun 04, 2019 | 10.27 | 10.55 | 10.26 | 10.47 | 510,578 | +0.32(+3.13%) |
Jun 03, 2019 | 10.14 | 10.39 | 10.12 | 10.16 | 479,879 | -0.01(-0.11%) |
May 31, 2019 | 10.18 | 10.33 | 10.11 | 10.17 | 205,196 | -0.16(-1.56%) |
May 30, 2019 | 10.50 | 10.51 | 10.23 | 10.33 | 274,183 | -0.17(-1.65%) |
May 29, 2019 | 10.62 | 10.66 | 10.43 | 10.50 | 182,631 | -0.23(-2.15%) |
May 28, 2019 | 10.96 | 10.96 | 10.70 | 10.73 | 184,526 | -0.23(-2.05%) |
May 24, 2019 | 10.92 | 11.01 | 10.84 | 10.96 | 398,781 | +0.10(+0.96%) |
May 23, 2019 | 10.87 | 10.99 | 10.77 | 10.85 | 212,849 | -0.16(-1.42%) |
May 22, 2019 | 11.22 | 11.27 | 10.89 | 11.01 | 156,848 | -0.26(-2.30%) |
May 21, 2019 | 11.26 | 11.36 | 11.23 | 11.27 | 365,492 | +0.06(+0.57%) |
May 20, 2019 | 11.00 | 11.23 | 11.00 | 11.21 | 173,039 | +0.09(+0.83%) |
May 17, 2019 | 11.07 | 11.22 | 11.04 | 11.11 | 200,343 | -0.07(-0.62%) |
May 16, 2019 | 11.19 | 11.30 | 11.14 | 11.18 | 254,816 | -0.01(-0.05%) |
May 15, 2019 | 11.02 | 11.19 | 10.96 | 11.19 | 195,839 | +0.06(+0.57%) |
May 14, 2019 | 10.95 | 11.19 | 10.93 | 11.12 | 140,381 | +0.21(+1.90%) |
May 13, 2019 | 11.18 | 11.19 | 10.88 | 10.92 | 269,836 | -0.47(-4.15%) |
May 10, 2019 | 11.27 | 11.40 | 11.14 | 11.39 | 231,192 | +0.10(+0.87%) |
May 09, 2019 | 11.12 | 11.39 | 11.07 | 11.29 | 155,538 | +0.12(+1.03%) |
May 08, 2019 | 11.46 | 11.49 | 11.18 | 11.18 | 329,874 | -0.30(-2.61%) |
May 07, 2019 | 11.56 | 11.64 | 11.36 | 11.48 | 212,004 | -0.22(-1.87%) |
May 06, 2019 | 11.41 | 11.79 | 11.40 | 11.70 | 211,324 | +0.09(+0.80%) |
May 03, 2019 | 11.40 | 11.63 | 11.39 | 11.60 | 144,712 | +0.21(+1.87%) |
May 02, 2019 | 11.22 | 11.43 | 11.11 | 11.39 | 209,149 | +0.18(+1.59%) |