Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.38 | 11.45 | 11.31 | 11.35 | 434,740 | -0.05(-0.40%) |
Jul 30, 2019 | 11.35 | 11.39 | 11.20 | 11.39 | 442,336 | +0.04(+0.34%) |
Jul 29, 2019 | 11.09 | 11.38 | 11.04 | 11.35 | 614,236 | +0.27(+2.39%) |
Jul 26, 2019 | 11.00 | 11.31 | 10.98 | 11.09 | 1,050,304 | -0.04(-0.35%) |
Jul 25, 2019 | 11.26 | 11.54 | 11.04 | 11.13 | 1,223,237 | -0.13(-1.15%) |
Jul 24, 2019 | 11.16 | 11.42 | 11.16 | 11.26 | 338,161 | +0.06(+0.52%) |
Jul 23, 2019 | 11.04 | 11.27 | 11.04 | 11.20 | 467,434 | +0.16(+1.41%) |
Jul 22, 2019 | 11.05 | 11.09 | 10.96 | 11.04 | 783,459 | +0.06(+0.59%) |
Jul 19, 2019 | 11.00 | 11.07 | 10.84 | 10.98 | 642,882 | +0.00(+0.00%) |
Jul 18, 2019 | 10.91 | 11.05 | 10.82 | 10.98 | 641,577 | +0.03(+0.30%) |
Jul 17, 2019 | 11.04 | 11.17 | 10.88 | 10.94 | 1,049,703 | -0.23(-2.03%) |
Jul 16, 2019 | 11.34 | 11.37 | 11.04 | 11.17 | 1,026,086 | -0.17(-1.48%) |
Jul 15, 2019 | 11.49 | 11.66 | 11.33 | 11.34 | 920,505 | -0.12(-1.07%) |
Jul 12, 2019 | 11.64 | 11.64 | 11.37 | 11.46 | 753,815 | -0.10(-0.84%) |
Jul 11, 2019 | 11.71 | 11.72 | 11.53 | 11.56 | 361,907 | -0.08(-0.72%) |
Jul 10, 2019 | 11.66 | 11.71 | 11.57 | 11.64 | 349,098 | +0.00(+0.00%) |
Jul 09, 2019 | 11.66 | 11.72 | 11.49 | 11.64 | 560,091 | -0.01(-0.05%) |
Jul 08, 2019 | 11.44 | 11.67 | 11.42 | 11.65 | 911,399 | +0.20(+1.75%) |
Jul 05, 2019 | 11.42 | 11.51 | 11.38 | 11.45 | 700,512 | +0.05(+0.40%) |
Jul 03, 2019 | 11.23 | 11.44 | 11.23 | 11.40 | 513,564 | +0.21(+1.85%) |
Jul 02, 2019 | 11.10 | 11.25 | 10.96 | 11.20 | 1,070,116 | +0.19(+1.70%) |
Jul 01, 2019 | 11.06 | 11.23 | 11.00 | 11.01 | 802,379 | +0.02(+0.18%) |
Jun 28, 2019 | 10.94 | 11.07 | 10.92 | 10.99 | 492,861 | +0.05(+0.47%) |
Jun 27, 2019 | 10.93 | 11.06 | 10.92 | 10.94 | 532,021 | +0.00(+0.00%) |
Jun 26, 2019 | 10.98 | 11.05 | 10.94 | 10.94 | 510,734 | +0.01(+0.12%) |
Jun 25, 2019 | 11.01 | 11.06 | 10.91 | 10.93 | 1,203,510 | -0.06(-0.59%) |
Jun 24, 2019 | 10.98 | 11.19 | 10.97 | 10.99 | 1,080,743 | +0.01(+0.06%) |
Jun 21, 2019 | 11.07 | 11.08 | 10.93 | 10.98 | 936,282 | -0.08(-0.76%) |
Jun 20, 2019 | 11.07 | 11.21 | 10.94 | 11.07 | 1,314,914 | +0.13(+1.18%) |
Jun 19, 2019 | 11.06 | 11.10 | 10.94 | 10.94 | 673,891 | -0.08(-0.76%) |
Jun 18, 2019 | 11.02 | 11.19 | 11.00 | 11.02 | 665,857 | +0.03(+0.24%) |
Jun 17, 2019 | 11.00 | 11.05 | 10.93 | 11.00 | 545,565 | +0.03(+0.24%) |
Jun 14, 2019 | 11.04 | 11.07 | 10.92 | 10.97 | 567,640 | +0.00(+0.00%) |
Jun 13, 2019 | 10.94 | 11.06 | 10.88 | 10.97 | 517,445 | +0.06(+0.59%) |
Jun 12, 2019 | 11.20 | 11.23 | 10.89 | 10.91 | 856,953 | -0.29(-2.60%) |
Jun 11, 2019 | 11.15 | 11.37 | 11.15 | 11.20 | 433,398 | +0.06(+0.58%) |
Jun 10, 2019 | 11.28 | 11.39 | 11.11 | 11.13 | 496,535 | -0.14(-1.26%) |
Jun 07, 2019 | 11.27 | 11.37 | 11.16 | 11.27 | 613,063 | -0.01(-0.12%) |
Jun 06, 2019 | 11.27 | 11.36 | 11.20 | 11.29 | 428,434 | -0.01(-0.11%) |
Jun 05, 2019 | 11.34 | 11.46 | 11.11 | 11.30 | 445,923 | -0.04(-0.34%) |
Jun 04, 2019 | 11.20 | 11.48 | 11.20 | 11.34 | 702,302 | +0.15(+1.33%) |
Jun 03, 2019 | 11.17 | 11.38 | 11.16 | 11.19 | 583,617 | +0.05(+0.47%) |
May 31, 2019 | 11.00 | 11.14 | 10.78 | 11.14 | 393,516 | +0.11(+1.00%) |
May 30, 2019 | 11.10 | 11.29 | 11.00 | 11.03 | 344,891 | -0.06(-0.58%) |
May 29, 2019 | 11.07 | 11.11 | 10.75 | 11.09 | 879,930 | -0.03(-0.23%) |
May 28, 2019 | 11.33 | 11.34 | 11.09 | 11.12 | 822,001 | -0.14(-1.21%) |
May 24, 2019 | 11.41 | 11.53 | 11.24 | 11.26 | 1,084,758 | -0.10(-0.91%) |
May 23, 2019 | 11.65 | 11.68 | 11.33 | 11.36 | 1,138,344 | -0.33(-2.82%) |
May 22, 2019 | 11.88 | 11.92 | 11.66 | 11.69 | 495,511 | -0.23(-1.90%) |
May 21, 2019 | 11.92 | 11.97 | 11.88 | 11.92 | 465,809 | +0.00(+0.00%) |
May 20, 2019 | 12.09 | 12.16 | 11.87 | 11.92 | 607,682 | -0.12(-0.97%) |
May 17, 2019 | 12.30 | 12.30 | 12.01 | 12.03 | 766,175 | -0.17(-1.38%) |
May 16, 2019 | 11.94 | 12.32 | 11.93 | 12.20 | 798,335 | +0.25(+2.11%) |
May 15, 2019 | 12.01 | 12.06 | 11.82 | 11.95 | 395,376 | -0.05(-0.38%) |
May 14, 2019 | 11.84 | 12.05 | 11.83 | 11.99 | 446,581 | +0.17(+1.42%) |
May 13, 2019 | 11.83 | 11.96 | 11.75 | 11.83 | 860,353 | -0.12(-1.03%) |
May 10, 2019 | 11.98 | 12.08 | 11.89 | 11.95 | 698,967 | -0.04(-0.32%) |
May 09, 2019 | 11.99 | 12.01 | 11.83 | 11.99 | 656,061 | -0.05(-0.38%) |
May 08, 2019 | 12.00 | 12.19 | 11.98 | 12.03 | 488,938 | -0.03(-0.27%) |
May 07, 2019 | 12.16 | 12.22 | 11.93 | 12.06 | 922,772 | -0.11(-0.93%) |
May 06, 2019 | 12.14 | 12.20 | 12.02 | 12.18 | 838,409 | -0.04(-0.36%) |
May 03, 2019 | 12.11 | 12.23 | 12.03 | 12.22 | 1,249,393 | +0.18(+1.46%) |
May 02, 2019 | 12.03 | 12.11 | 11.93 | 12.05 | 695,867 | +0.03(+0.21%) |